(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-19 05:03:40 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices...

TOC Company Info for MFG Limits

Company Details for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Listing Code	MFG
Listing Name	MAGELLAN FINANCIAL GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	MAGELLAN FIN GRP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MFG4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MFG .. Friday 5th April 2024

MFG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.5
MAX	###	###	99.2

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for MFG Bottom

End of day Prices (full format),

9600 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.12
2024-Apr-18 Thu	9	###	###	###	343,655	0	32.1	32.1	0.0
2024-Apr-17 Wed	###	###	###	###	515,150	0	30.7	30.7	0.0
2024-Apr-16 Tue	###	###	###	###			21.0	21.0	0.0
2024-Apr-15 Mon	9.42	9.45	9.23	###			37.4	37.4	0.0
2024-Apr-12 Fri	###	9.51	###	9.49	449,152	###	74.0	74.0	0.7
2024-Apr-11 Thu	9.2	9.41	###	###			77.8	77.8	0.0
2024-Apr-10 Wed	9.45	9.52	###	9.42			###	###	0.7
2024-Apr-09 Tue	9.52	###	9.4	9.42	448,081	2,105,980	###	###	0.7
2024-Apr-08 Mon	9.53	###	9.4	9.52	541,989	2,547,348	38.0	38.0	###
2024-Apr-05 Fri	###	9.77	###	9.49			###	###	0.7
2024-Apr-04 Thu	9.75	###	9.72	9.85			74.1	74.1	###
2024-Apr-03 Wed	9.52	9.71	9.47	###	737,057	7,068,376	81.7	81.7	0.0
2024-Apr-02 Tue	9.82	9.83	9.55	###			###	###	0.0
2024-Mar-28 Thu	###	###	9.84	9.89	689,776	###	###	###	###
2024-Mar-27 Wed	9.76	###	###	###	862,726	0	###	###	0.0
2024-Mar-26 Tue	###	###	9.79	9.81			###	###	###
2024-Mar-25 Mon	###	10.4	###	###			20.8	20.8	0.0
2024-Mar-22 Fri	10.23	###	10.185	###			78.7	78.7	0.0
2024-Mar-21 Thu	###	10.29	###	10.23			80.3	80.3	###
2024-Mar-20 Wed	9.8	###	9.74	9.87	841,082	###	78.1	78.1	###
2024-Mar-19 Tue	###	9.89	9.59	9.72	891,129	###	###	###	0.7
2024-Mar-18 Mon	9.59	9.74	9.48	9.7	745,286	###	###	###	0.7
2024-Mar-15 Fri	9.47	###	9.42	9.58			75.6	75.6	0.7
2024-Mar-14 Thu	###	###	9.41	9.51	901,259	4,240,423	27.9	27.9	###
2024-Mar-13 Wed	###	9.685	###	###			###	###	0.0
2024-Mar-12 Tue	###	9.45	###	###	738,783	3,490,749	###	###	0.0
2024-Mar-11 Mon	###	9.21	9	###	465,476	4,238,158	###	###	0.0
2024-Mar-08 Fri	9.49	9.53	###	9.25	962,273	###	16.7	16.7	###
2024-Mar-07 Thu	9.28	9.55	9.21	9.42	1,495,050	###	###	###	0.7
2024-Mar-06 Wed	###	###	###	9.21	2,027,441	0	93.5	93.5	0.7
2024-Mar-05 Tue	###	8.57	8.25	8.54			83.9	83.9	###
2024-Mar-04 Mon	8.25	8.4	8.23	###	777,627	###	###	###	0.0
2024-Mar-01 Fri	###	8.22	###	8.22			###	###	0.6
2024-Feb-29 Thu	###	###	###	###	1,136,081	0	###	###	0.0
2024-Feb-28 Wed	8.26	8.26	###	###	916,472	3,785,029	###	###	0.0
2024-Feb-27 Tue	8.44	8.49	###	###	762,785	3,238,022	###	###	0.0
2024-Feb-26 Mon	###	8.76	###	8.41	754,843	###	19.5	19.5	###
2024-Feb-23 Fri	8.74	8.745	8.54	8.59			###	###	###
2024-Feb-22 Thu	8.77	8.86	###	###	627,787	###	22.6	22.6	0.0
2024-Feb-21 Wed	8.86	###	8.7	8.7	736,974	###	###	###	###
2024-Feb-20 Tue	###	###	8.79	8.86	824,740	###	###	###	0.6
2024-Feb-19 Mon	9.43	9.43	###	###	816,128	3,848,043	###	###	0.0
2024-Feb-16 Fri	9.51	###	###	9.42	2,434,454	0	###	###	0.7
2024-Feb-15 Thu	###	9.7	###	###	2,670,074	12,949,858	###	###	0.0
2024-Feb-14 Wed	8.7	###	###	###	530,680	0	###	###	0.0
2024-Feb-13 Tue	8.7	8.85	###	8.82			###	###	###
2024-Feb-12 Mon	8.75	8.76	8.58	###	522,323	4,528,540	###	###	0.0
2024-Feb-09 Fri	8.84	###	###	8.73			23.0	23.0	###
2024-Feb-08 Thu	###	###	8.75	8.82			14.3	14.3	###
2024-Feb-07 Wed	###	###	###	###	936,786	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###	757,724	0	82.1	82.1	0.0
2024-Feb-05 Mon	###	8.985	8.81	###			77.0	77.0	0.0
2024-Feb-02 Fri	###	###	###	###			62.5	62.5	0.0
2024-Feb-01 Thu	###	###	8.86	8.88	442,759	1,961,422	33.9	33.9	0.6
2024-Jan-31 Wed	###	###	###	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###	583,847	0	###	###	0.0
2024-Jan-29 Mon	8.85	###	8.8	8.85			###	###	0.6
2024-Jan-25 Thu	###	8.87	8.57	8.87			86.0	86.0	###
2024-Jan-24 Wed	###	###	8.83	###	495,652	###	###	###	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###			38.5	38.5	0.0
2024-Jan-19 Fri	###	###	###	9	339,540	0	71.3	71.3	0.6
2024-Jan-18 Thu	8.79	###	###	###	574,859	0	###	###	0.0
2024-Jan-17 Wed	###	###	8.82	8.84			###	###	###
2024-Jan-16 Tue	###	###	8.85	###	568,853	2,517,174	78.3	78.3	0.0
2024-Jan-15 Mon	###	###	8.87	###			27.9	27.9	0.0
2024-Jan-12 Fri	9	###	###	###	799,021	0	74.4	74.4	0.0
2024-Jan-11 Thu	###	###	###	###			33.3	33.3	0.0
2024-Jan-10 Wed	###	###	8.83	###			73.0	73.0	0.0
2024-Jan-09 Tue	###	9.24	8.955	###	1,022,275	9,300,146	###	###	0.0
2024-Jan-08 Mon	9.4	9.46	8.85	###			###	###	0.0
2024-Jan-05 Fri	9.56	10.2	9.53	###			###	###	0.0
2024-Jan-04 Thu	9.28	9.4	9.28	###			80.0	80.0	0.0
2024-Jan-03 Wed	9.29	###	9.26	###			80.6	80.6	0.0
2024-Jan-02 Tue	###	9.41	9.26	9.41	423,754	3,955,743	77.3	77.3	0.7
2023-Dec-29 Fri	9.4	9.4	9.225	9.28			17.6	17.6	0.7
2023-Dec-28 Thu	9.29	9.4	9.29	###	462,725	###	74.3	74.3	0.0
2023-Dec-27 Wed	###	9.25	###	9.23			79.2	79.2	###
2023-Dec-22 Fri	###	###	###	###	592,140	0	23.3	23.3	0.0
2023-Dec-21 Thu	###	###	###	###			72.3	72.3	0.0
2023-Dec-20 Wed	###	9.22	###	###			29.3	29.3	0.0
2023-Dec-19 Tue	###	9.24	###	9			17.5	17.5	0.6
2023-Dec-18 Mon	###	9.225	###	###			###	###	0.0
2023-Dec-15 Fri	8.81	###	8.8	###			###	###	0.0
2023-Dec-14 Thu	###	###	8.76	8.85			26.6	26.6	0.6
2023-Dec-13 Wed	8.78	8.875	###	8.73			###	###	###
2023-Dec-12 Tue	8.71	###	8.7	8.78	1,110,771	4,831,853	###	###	0.6
2023-Dec-11 Mon	8.42	8.79	8.4	###			###	###	0.0
2023-Dec-08 Fri	###	8.41	###	8.41	1,214,241	5,105,883	###	###	###
2023-Dec-07 Thu	7.84	8.21	7.82	8.2	1,748,877	14,017,249	91.4	91.4	0.6
2023-Dec-06 Wed	###	7.84	###	7.83	1,447,047	5,672,424	###	###	###
2023-Dec-05 Tue	###	###	7.47	7.56			###	###	0.5
2023-Dec-04 Mon	7.59	###	7.45	###			###	###	0.0
2023-Dec-01 Fri	7.44	7.53	7.41	7.5			###	###	0.5
2023-Nov-30 Thu	7.43	7.49	###	7.44	1,935,483	7,248,383	65.5	65.5	###
2023-Nov-29 Wed	###	###	7.24	7.43	765,875	###	###	###	###
2023-Nov-28 Tue	###	###	7.27	###	423,386	###	###	###	0.0
2023-Nov-27 Mon	###	7.43	###	###			###	###	0.0
2023-Nov-24 Fri	###	7.44	###	###	391,384	1,455,948	###	###	0.0
2023-Nov-23 Thu	7.25	###	7.24	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	7.25			###	###	0.5
2023-Nov-21 Tue	7.21	7.28	###	###	1,101,881	4,010,846	###	###	0.0
2023-Nov-20 Mon	###	###	###	###	510,458	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	###	615,287	0	###	###	0.0
2023-Nov-16 Thu	7.29	###	###	###	976,546	0	###	###	0.0
2023-Nov-15 Wed	###	###	7.125	7.26	798,270	###	75.0	75.0	0.5
2023-Nov-14 Tue	###	###	###	###			###	###	0.0
2023-Nov-13 Mon	###	###	6.855	###			###	###	0.0
2023-Nov-10 Fri	###	7	6.79	###	727,954	5,019,242	70.0	70.0	0.0
2023-Nov-09 Thu	###	###	6.775	###			###	###	0.0
2023-Nov-08 Wed	###	###	###	###	2,502,121	0	26.8	26.8	0.0
2023-Nov-07 Tue	###	###	###	###	659,955	0	###	###	0.0
2023-Nov-06 Mon	###	###	6.86	###	947,582	###	###	###	0.0
2023-Nov-03 Fri	6.77	###	6.77	###			###	###	0.0
2023-Nov-02 Thu	###	6.75	###	6.71	884,786	2,986,152	73.7	73.7	###
2023-Nov-01 Wed	6.49	###	6.46	6.59	669,721	###	###	###	###
2023-Oct-31 Tue	6.44	6.54	6.42	6.49			###	###	###
2023-Oct-30 Mon	###	6.45	###	6.4	724,270	2,335,770	76.6	76.6	0.5
2023-Oct-27 Fri	###	###	6.27	###			75.0	75.0	0.0
2023-Oct-26 Thu	###	###	###	6.22			75.6	75.6	0.4
2023-Oct-25 Wed	6.45	###	###	###	3,992,228	0	###	###	0.0
2023-Oct-24 Tue	6.43	6.59	6.42	6.53			79.8	79.8	###
2023-Oct-23 Mon	6.41	6.54	###	6.4	756,185	2,472,724	###	###	0.5
2023-Oct-20 Fri	6.51	6.53	6.4	6.44	1,173,180	###	###	###	0.5
2023-Oct-19 Thu	6.54	6.7	6.52	6.57	1,002,740	###	###	###	###
2023-Oct-18 Wed	###	###	6.59	###			###	###	0.0
2023-Oct-17 Tue	6.58	###	6.53	###	1,704,388	5,564,826	###	###	0.0
2023-Oct-16 Mon	6.75	6.82	6.49	6.55	1,769,456	11,775,729	###	###	0.5
2023-Oct-13 Fri	###	###	6.755	6.83			19.3	19.3	0.5
2023-Oct-12 Thu	6.85	###	6.74	###	2,163,345	7,290,472	87.3	87.3	0.0
2023-Oct-11 Wed	###	###	###	6.85			###	###	###
2023-Oct-10 Tue	6.76	7	6.72	###	3,455,558	23,705,127	84.3	84.3	0.0
2023-Oct-09 Mon	###	7.22	###	###			###	###	0.0
2023-Oct-06 Fri	8.4	8.45	6.945	###	7,951,078	61,203,422	0.9	0.9	0.0
2023-Oct-05 Thu	###	9	8.81	8.81			###	###	###
2023-Oct-04 Wed	8.75	###	8.73	###	755,925	###	88.6	88.6	0.0
2023-Oct-03 Tue	###	###	8.82	###			###	###	0.0
2023-Oct-02 Mon	9.23	9.23	###	###			22.7	22.7	0.0
2023-Sep-29 Fri	9.21	9.24	###	9.22	333,127	1,539,046	63.5	63.5	0.7
2023-Sep-28 Thu	9.2	###	###	###			32.8	32.8	0.0
2023-Sep-27 Wed	9.25	###	9.2	9.28			###	###	0.7
2023-Sep-26 Tue	###	9.41	###	###	654,049	###	38.2	38.2	0.0
2023-Sep-25 Mon	9.24	9.42	9.21	9.4			###	###	###
2023-Sep-22 Fri	###	###	###	###	786,988	0	77.1	77.1	0.0
2023-Sep-21 Thu	9.42	9.46	9.22	###	1,116,955	10,432,359	###	###	0.0
2023-Sep-20 Wed	9.4	9.5	###	9.47			79.9	79.9	###
2023-Sep-19 Tue	9.43	9.47	###	9.4			###	###	###
2023-Sep-18 Mon	9.47	###	9.42	9.49	1,467,628	6,912,527	###	###	0.7
2023-Sep-15 Fri	9.55	9.555	9.42	9.47	2,108,581	###	26.3	26.3	###
2023-Sep-14 Thu	###	9.48	9.29	###	1,021,821	###	###	###	0.0
2023-Sep-13 Wed	###	9.4	9.245	###	461,576	4,303,042	###	###	0.0
2023-Sep-12 Tue	9.45	9.51	###	###			29.8	29.8	0.0
2023-Sep-11 Mon	###	###	###	9.49	1,292,848	0	###	###	0.7
2023-Sep-08 Fri	###	###	###	###	781,728	0	###	###	0.0
2023-Sep-07 Thu	###	###	###	###	1,134,949	0	###	###	0.0
2023-Sep-06 Wed	9.2	9.29	###	###			###	###	0.0
2023-Sep-05 Tue	9.27	9.27	###	###			27.7	27.7	0.0
2023-Sep-04 Mon	###	9.44	###	9.28			###	###	0.7
2023-Sep-01 Fri	###	###	###	9.27			84.1	84.1	0.7
2023-Aug-31 Thu	9.54	9.54	###	###			###	###	0.0
2023-Aug-30 Wed	9.53	9.55	9.4	9.5	803,754	###	28.9	28.9	0.7
2023-Aug-29 Tue	###	9.46	###	9.41			###	###	0.7
2023-Aug-28 Mon	9.24	9.59	9.22	9.41			88.0	88.0	0.7
2023-Aug-25 Fri	###	###	###	###			###	###	0.0
2023-Aug-24 Thu	9.77	9.78	###	9.51			15.6	15.6	###
2023-Aug-23 Wed	9.82	###	###	9.7			25.3	25.3	0.7
2023-Aug-22 Tue	10.4	10.73	###	10.55			###	###	###
2023-Aug-21 Mon	10.4	10.59	10.2	###	1,670,148	17,361,188	###	###	0.0
2023-Aug-18 Fri	###	###	9.86	10.42			90.3	90.3	0.7
2023-Aug-17 Thu	9.27	###	###	9.2	764,087	0	###	###	0.7
2023-Aug-16 Wed	9.47	9.48	###	9.43	454,659	2,155,083	###	###	###
2023-Aug-15 Tue	9.57	###	9.5	9.57			67.9	67.9	###
2023-Aug-14 Mon	9.7	9.77	9.52	9.57			###	###	###
2023-Aug-11 Fri	###	###	9.57	9.8			78.7	78.7	0.7
2023-Aug-10 Thu	9.47	###	9.42	###			###	###	0.0
2023-Aug-09 Wed	9.25	9.46	9.23	9.46	473,483	###	###	###	0.7
2023-Aug-08 Tue	###	###	9.23	###	569,181	2,626,770	###	###	0.0
2023-Aug-07 Mon	###	9.27	###	9.25	282,652	###	###	###	###
2023-Aug-04 Fri	###	###	###	9.2			###	###	0.7
2023-Aug-03 Thu	9.2	9.27	###	9.21	455,883	###	###	###	0.7
2023-Aug-02 Wed	9.48	9.48	###	###			###	###	0.0
2023-Aug-01 Tue	###	9.555	###	9.52			83.5	83.5	###
2023-Jul-31 Mon	###	9.42	###	###			###	###	0.0
2023-Jul-28 Fri	9.2	9.2	###	###	508,772	2,340,351	###	###	0.0
2023-Jul-27 Thu	###	9.25	###	9.25			79.5	79.5	###
2023-Jul-26 Wed	###	###	###	9	605,776	0	###	###	0.6
2023-Jul-25 Tue	###	###	###	###			28.4	28.4	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###	509,242	0	###	###	0.0
2023-Jul-20 Thu	###	###	###	###			###	###	0.0
2023-Jul-19 Wed	8.87	###	8.85	###			76.3	76.3	0.0
2023-Jul-18 Tue	8.77	###	8.71	8.75			40.3	40.3	0.6
2023-Jul-17 Mon	8.73	8.89	###	8.72			39.2	39.2	0.6
2023-Jul-14 Fri	###	8.77	###	8.73			66.1	66.1	###
2023-Jul-13 Thu	###	###	8.53	###			###	###	0.0
2023-Jul-12 Wed	8.5	###	8.41	8.48	773,650	###	###	###	0.6
2023-Jul-11 Tue	8.46	8.53	###	8.42	877,350	###	23.9	23.9	###
2023-Jul-10 Mon	8.53	8.58	###	###	1,112,971	4,774,645	###	###	0.0
2023-Jul-07 Fri	8.76	8.79	8.46	###			25.3	25.3	0.0
2023-Jul-06 Thu	9.4	9.43	###	###			6.5	6.5	0.0
2023-Jul-05 Wed	9.88	9.88	###	9.73			22.1	22.1	###
2023-Jul-04 Tue	9.75	9.84	###	9.8	898,058	4,418,445	62.1	62.1	0.7
2023-Jul-03 Mon	9.55	9.77	9.53	9.75			76.3	76.3	###
2023-Jun-30 Fri	9.45	9.49	9.29	9.49	1,049,670	###	###	###	0.7
2023-Jun-29 Thu	9.26	9.53	9.22	9.46	935,383	###	77.2	77.2	0.7
2023-Jun-28 Wed	###	9.22	8.85	9.22	1,004,551	###	###	###	0.7
2023-Jun-27 Tue	###	8.83	8.55	8.83			###	###	###
2023-Jun-26 Mon	###	###	8.51	###			41.9	41.9	0.0
2023-Jun-23 Fri	8.88	8.89	8.58	###			21.0	21.0	0.0
2023-Jun-22 Thu	###	9.4	8.81	8.85			7.1	7.1	0.6
2023-Jun-21 Wed	###	9.51	###	9.43	1,393,020	###	89.1	89.1	###
2023-Jun-20 Tue	###	###	###	###			###	###	0.0
2023-Jun-19 Mon	###	###	8.54	8.56	617,442	2,636,477	34.1	34.1	###
2023-Jun-16 Fri	###	###	8.43	###			###	###	0.0
2023-Jun-15 Thu	###	8.59	###	8.54			###	###	###
2023-Jun-14 Wed	8.2	8.45	###	###	931,873	###	###	###	0.0
2023-Jun-13 Tue	###	###	###	###	1,261,546	0	78.9	78.9	0.0
2023-Jun-09 Fri	###	###	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	7.85	###	944,082	3,705,521	###	###	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	7.77	###	1,108,372	4,306,025	###	###	0.0
2023-Jun-05 Mon	###	###	7.89	###			81.3	81.3	0.0
2023-Jun-02 Fri	###	###	7.78	7.83			21.7	21.7	###
2023-Jun-01 Thu	7.77	###	7.74	7.88			###	###	0.6
2023-May-31 Wed	###	###	7.78	7.89	1,513,220	5,886,425	###	###	###
2023-May-30 Tue	###	###	###	8			###	###	###
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	7.79	7.88	7.79	7.83	527,283	###	72.3	72.3	###
2023-May-25 Thu	7.82	7.87	7.7	7.83	1,154,677	###	###	###	###
2023-May-24 Wed	###	###	###	###	910,981	0	27.8	27.8	0.0
2023-May-23 Tue	8.25	###	###	###			30.7	30.7	0.0
2023-May-22 Mon	8.43	8.44	8.23	8.25	526,575	###	25.4	25.4	###
2023-May-19 Fri	8.41	8.52	###	8.43	538,081	2,292,225	###	###	0.6
2023-May-18 Thu	8.52	8.52	###	###	587,850	2,504,241	###	###	0.0
2023-May-17 Wed	8.43	8.47	8.27	###	379,771	3,178,683	28.4	28.4	0.0
2023-May-16 Tue	8.5	###	8.4	8.53			###	###	###
2023-May-15 Mon	8.44	8.48	8.24	8.45			73.8	73.8	###
2023-May-12 Fri	###	8.45	###	8.45			82.4	82.4	###
2023-May-11 Thu	8.49	###	8.26	###	462,685	1,910,889	17.4	17.4	0.0
2023-May-10 Wed	###	###	8.47	8.53			###	###	###
2023-May-09 Tue	###	###	###	###	669,720	0	###	###	0.0
2023-May-08 Mon	8.4	###	###	8.54	1,124,825	0	81.4	81.4	###
2023-May-05 Fri	8.28	8.46	8.23	###	691,176	###	72.6	72.6	0.0
2023-May-04 Thu	###	###	7.88	###			93.1	93.1	0.0
2023-May-03 Wed	###	###	###	###	681,874	0	80.3	80.3	0.0
2023-May-02 Tue	###	###	###	###			43.4	43.4	0.0
2023-May-01 Mon	###	8.245	###	###	333,685	###	39.6	39.6	0.0
2023-Apr-28 Fri	8	8.28	###	###	900,823	###	###	###	0.0
2023-Apr-27 Thu	7.89	8	7.85	7.89	490,673	3,888,583	70.2	70.2	###
2023-Apr-26 Wed	8	###	###	###			34.2	34.2	0.0
2023-Apr-24 Mon	###	###	7.86	8			80.9	80.9	###
2023-Apr-21 Fri	8	###	7.84	7.89	631,924	2,477,142	###	###	###
2023-Apr-20 Thu	7.85	###	7.79	###	1,390,977	5,417,855	86.9	86.9	0.0
2023-Apr-19 Wed	7.85	###	7.72	7.79			###	###	###
2023-Apr-18 Tue	7.73	###	7.52	###			###	###	0.0
2023-Apr-17 Mon	###	###	###	7.79	1,102,340	0	###	###	###
2023-Apr-14 Fri	7.88	###	###	###	1,787,674	0	###	###	0.0
2023-Apr-13 Thu	7.89	###	7.75	###	1,156,285	###	70.4	70.4	0.0
2023-Apr-12 Wed	8	###	###	###			###	###	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	8.23	###	###	1,463,779	6,023,450	###	###	0.0
2023-Apr-05 Wed	###	###	7.85	8.28	3,615,472	14,190,727	###	###	###
2023-Apr-04 Tue	8.58	###	8.52	###			72.6	72.6	0.0
2023-Apr-03 Mon	8.76	8.85	###	###			26.4	26.4	0.0
2023-Mar-31 Fri	8.88	###	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	8.81			76.6	76.6	###
2023-Mar-29 Wed	###	8.73	8.55	###			###	###	0.0
2023-Mar-28 Tue	###	###	###	###			###	###	0.0
2023-Mar-27 Mon	###	8.45	###	###			###	###	0.0
2023-Mar-24 Fri	###	8.23	7.88	8.2	1,120,972	9,029,429	###	###	0.6
2023-Mar-23 Thu	###	###	###	8	1,695,774	0	###	###	###
2023-Mar-22 Wed	###	###	###	###	1,476,251	0	###	###	0.0
2023-Mar-21 Tue	7.71	###	###	###	1,320,723	0	89.4	89.4	0.0
2023-Mar-20 Mon	7.88	7.89	7.57	###	1,633,144	###	25.3	25.3	0.0
2023-Mar-17 Fri	7.82	###	7.8	###	4,290,140	16,731,546	###	###	0.0
2023-Mar-16 Thu	8.29	###	###	7.76	2,683,343	0	###	###	0.6
2023-Mar-15 Wed	###	###	###	8.28	1,751,381	0	###	###	###
2023-Mar-14 Tue	8.25	###	7.89	###			###	###	0.0
2023-Mar-13 Mon	8.47	8.5	8.24	8.4			###	###	###
2023-Mar-10 Fri	8.56	###	8.46	8.55			###	###	###
2023-Mar-09 Thu	8.72	8.75	8.57	8.71			36.2	36.2	0.6
2023-Mar-08 Wed	###	8.71	8.54	###			###	###	0.0
2023-Mar-07 Tue	8.85	###	8.74	8.84			###	###	###
2023-Mar-06 Mon	8.74	9	8.71	8.89	1,190,146	10,538,742	###	###	###
2023-Mar-03 Fri	###	8.79	8.52	###			###	###	0.0
2023-Mar-02 Thu	8.53	8.7	8.52	###			78.3	78.3	0.0
2023-Mar-01 Wed	8.53	8.83	8.5	8.76			###	###	0.6
2023-Feb-28 Tue	8.55	###	###	8.56			###	###	###
2023-Feb-27 Mon	###	8.77	###	8.55			###	###	###
2023-Feb-24 Fri	8.86	###	###	8.7	1,274,954	0	###	###	###
2023-Feb-23 Thu	###	###	8.75	###			###	###	0.0
2023-Feb-22 Wed	###	###	8.79	###	1,522,777	###	###	###	0.0
2023-Feb-21 Tue	###	###	###	9.22			77.1	77.1	0.7
2023-Feb-20 Mon	9.84	9.86	9.56	9.7	1,540,328	14,956,584	###	###	0.7
2023-Feb-17 Fri	9.89	9.89	9.55	9.76	2,195,726	21,342,456	30.5	30.5	0.7
2023-Feb-16 Thu	###	10.43	###	###	3,731,559	19,460,080	95.8	95.8	0.0
2023-Feb-15 Wed	###	###	###	9.45	2,380,686	0	90.9	90.9	0.7
2023-Feb-14 Tue	8.72	8.86	8.71	8.82			###	###	###
2023-Feb-13 Mon	8.88	###	###	###	1,517,877	0	26.4	26.4	0.0
2023-Feb-10 Fri	###	9.25	9	###			25.8	25.8	0.0
2023-Feb-09 Thu	###	9.51	9.23	###			###	###	0.0
2023-Feb-08 Wed	9.46	###	###	###	1,156,387	0	28.6	28.6	0.0
2023-Feb-07 Tue	###	9.7	###	9.54			93.8	93.8	###
2023-Feb-06 Mon	9.53	9.79	###	9.23			21.2	21.2	###
2023-Feb-03 Fri	9.23	9.55	###	9.23			###	###	###
2023-Feb-02 Thu	###	###	###	###	1,144,181	0	###	###	0.0
2023-Feb-01 Wed	###	###	8.87	8.88			27.2	27.2	0.6
2023-Jan-31 Tue	###	###	8.88	###	1,958,356	###	25.8	25.8	0.0
2023-Jan-30 Mon	###	9.28	###	9.21	977,920	4,537,548	###	###	0.7
2023-Jan-27 Fri	9.22	9.29	###	###	911,480	4,233,824	###	###	0.0
2023-Jan-25 Wed	###	9.29	###	9.2			###	###	0.7
2023-Jan-24 Tue	9.29	###	###	###			###	###	0.0
2023-Jan-23 Mon	9.26	###	9.2	9.29	475,821	2,188,776	###	###	###
2023-Jan-20 Fri	9.49	9.49	###	9.22			###	###	0.7
2023-Jan-19 Thu	9.49	9.52	###	9.49			70.1	70.1	0.7
2023-Jan-18 Wed	9.55	9.58	9.355	9.55			70.8	70.8	0.7
2023-Jan-17 Tue	###	###	9.4	9.47	521,157	###	27.0	27.0	###
2023-Jan-16 Mon	9.42	###	###	###	1,081,923	0	84.4	84.4	0.0
2023-Jan-13 Fri	9.2	###	###	###	1,353,325	0	81.3	81.3	0.0
2023-Jan-12 Thu	###	###	###	###	1,281,686	0	###	###	0.0
2023-Jan-11 Wed	###	###	8.945	###			###	###	0.0
2023-Jan-10 Tue	###	###	###	###			###	###	0.0
2023-Jan-09 Mon	8.84	###	8.77	###	1,448,121	###	81.9	81.9	0.0
2023-Jan-06 Fri	9.29	###	###	###	2,534,875	0	###	###	0.0
2023-Jan-05 Thu	9.49	###	9.43	9.7	1,575,671	7,429,288	80.5	80.5	0.7
2023-Jan-04 Wed	8.86	9.47	8.77	9.47			###	###	###
2023-Jan-03 Tue	###	###	###	8.72	702,286	0	21.3	21.3	0.6
2022-Dec-30 Fri	###	9	8.87	###	525,740	4,697,486	67.2	67.2	0.0
2022-Dec-29 Thu	8.83	###	8.72	8.79			###	###	0.6
2022-Dec-28 Wed	8.72	###	###	8.84			###	###	###
2022-Dec-23 Fri	8.88	###	8.7	8.72			###	###	0.6
2022-Dec-22 Thu	8.85	###	8.83	###	667,624	2,947,559	###	###	0.0
2022-Dec-21 Wed	8.81	###	8.685	8.81			62.2	62.2	###
2022-Dec-20 Tue	###	###	8.76	8.76	990,345	###	35.4	35.4	0.6
2022-Dec-19 Mon	###	###	###	###	833,620	0	###	###	0.0
2022-Dec-16 Fri	9	###	###	###	980,228	0	76.0	76.0	0.0
2022-Dec-15 Thu	###	###	###	###	816,081	0	###	###	0.0
2022-Dec-14 Wed	9.29	9.41	9.21	9.27	1,172,852	10,919,252	###	###	0.7
2022-Dec-13 Tue	9.2	###	###	9.22			###	###	0.7
2022-Dec-12 Mon	###	###	###	###			45.8	45.8	0.0
2022-Dec-09 Fri	9.25	9.25	###	###			###	###	0.0
2022-Dec-08 Thu	###	9.48	###	###	1,233,682	5,847,652	27.4	27.4	0.0
2022-Dec-07 Wed	###	9.51	###	###	1,785,528	8,490,185	91.3	91.3	0.0
2022-Dec-06 Tue	###	9.55	###	9.2	1,716,050	###	32.3	32.3	0.7
2022-Dec-05 Mon	9.78	9.88	9.5	9.51	1,443,270	13,985,286	###	###	###
2022-Dec-02 Fri	###	###	9.71	9.79			22.0	22.0	###
2022-Dec-01 Thu	###	10.27	###	###	1,430,126	###	70.1	70.1	0.0
2022-Nov-30 Wed	###	9.79	9.55	9.79			###	###	###
2022-Nov-29 Tue	###	9.82	9.45	###			75.1	75.1	0.0
2022-Nov-28 Mon	###	###	###	###	1,131,741	0	22.7	22.7	0.0
2022-Nov-25 Fri	###	10.23	###	###	902,655	4,617,080	###	###	0.0
2022-Nov-24 Thu	###	###	9.75	###			###	###	0.0
2022-Nov-23 Wed	###	###	9.88	###			###	###	0.0
2022-Nov-22 Tue	###	###	9.81	###	563,489	###	###	###	0.0
2022-Nov-21 Mon	10.28	10.28	9.88	###			22.3	22.3	0.0
2022-Nov-18 Fri	###	10.47	###	10.28			###	###	0.7
2022-Nov-17 Thu	###	###	###	###	1,064,329	0	###	###	0.0
2022-Nov-16 Wed	###	###	###	###			24.0	24.0	0.0
2022-Nov-15 Tue	###	10.52	###	###	1,224,743	6,442,148	83.4	83.4	0.0
2022-Nov-14 Mon	###	###	9.89	10.26	1,505,780	7,446,082	###	###	0.7
2022-Nov-11 Fri	9.53	###	9.53	###			91.7	91.7	0.0
2022-Nov-10 Thu	###	###	###	###	1,873,178	0	###	###	0.0
2022-Nov-09 Wed	###	9.72	###	9.41			###	###	0.7
2022-Nov-08 Tue	###	###	###	###	2,013,128	0	89.6	89.6	0.0
2022-Nov-07 Mon	9.7	9.79	###	###	853,127	4,176,056	34.8	34.8	0.0
2022-Nov-04 Fri	###	###	###	9.56			###	###	0.7
2022-Nov-03 Thu	###	###	9.73	9.79	1,236,676	6,016,428	21.3	21.3	###
2022-Nov-02 Wed	###	###	###	###	1,125,741	0	###	###	0.0
2022-Nov-01 Tue	9.88	###	9.81	###			80.3	80.3	0.0
2022-Oct-31 Mon	9.8	###	9.74	###			###	###	0.0
2022-Oct-28 Fri	9.85	9.85	###	###	1,009,348	###	28.4	28.4	0.0
2022-Oct-27 Thu	###	###	###	###	1,080,051	0	25.2	25.2	0.0
2022-Oct-26 Wed	###	###	###	###	1,018,624	0	31.6	31.6	0.0
2022-Oct-25 Tue	###	###	9.89	###			###	###	0.0
2022-Oct-24 Mon	###	###	9.87	###	1,399,087	###	15.8	15.8	0.0
2022-Oct-21 Fri	10.24	###	###	###	1,593,084	0	18.8	18.8	0.0
2022-Oct-20 Thu	10.71	10.8	10.27	###			15.4	15.4	0.0
2022-Oct-19 Wed	###	###	10.79	10.82			18.2	18.2	0.8
2022-Oct-18 Tue	###	###	10.74	###			71.4	71.4	0.0
2022-Oct-17 Mon	###	10.845	10.54	10.75			###	###	0.8
2022-Oct-14 Fri	###	###	10.85	###	775,076	4,204,787	###	###	0.0
2022-Oct-13 Thu	10.43	10.75	10.43	10.75	938,087	9,934,341	###	###	0.8
2022-Oct-12 Wed	10.2	10.47	10.2	10.42	858,525	8,872,855	87.2	87.2	0.7
2022-Oct-11 Tue	###	###	###	10.2	1,541,129	0	###	###	0.7
2022-Oct-10 Mon	10.42	10.52	10.23	10.23			27.9	27.9	###
2022-Oct-07 Fri	10.46	###	10.42	###	1,767,972	###	###	###	0.0
2022-Oct-06 Thu	###	11.2	10.52	10.75			13.6	13.6	0.8
2022-Oct-05 Wed	11.8	###	###	11.74	1,323,726	0	###	###	0.8
2022-Oct-04 Tue	11.22	11.55	###	11.54			75.5	75.5	0.8
2022-Oct-03 Mon	11.24	###	###	###			28.5	28.5	0.0
2022-Sep-30 Fri	###	11.4	###	11.26			36.1	36.1	0.8
2022-Sep-29 Thu	11.56	11.85	11.53	###	1,000,555	11,696,487	###	###	0.0
2022-Sep-28 Wed	###	11.45	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	###			36.9	36.9	0.0
2022-Sep-26 Mon	11.2	11.42	###	###	1,276,829	###	85.4	85.4	0.0
2022-Sep-23 Fri	11.8	11.83	###	11.45	1,176,577	6,959,452	###	###	0.8
2022-Sep-21 Wed	###	###	11.81	###			###	###	0.0
2022-Sep-20 Tue	###	###	###	###			82.6	82.6	0.0
2022-Sep-19 Mon	12.42	12.43	11.8	11.8	1,151,178	13,946,521	###	###	0.8
2022-Sep-16 Fri	12.48	12.82	12.43	12.52			###	###	0.9
2022-Sep-15 Thu	12.54	12.71	12.4	12.51	704,955	###	###	###	###
2022-Sep-14 Wed	12.57	12.78	12.41	12.5	948,587	11,947,453	26.1	26.1	0.9
2022-Sep-13 Tue	###	###	###	13.23	797,550	0	###	###	0.9
2022-Sep-12 Mon	12.74	###	12.54	###	601,978	###	80.7	80.7	0.0
2022-Sep-09 Fri	###	12.75	###	12.53			71.2	71.2	###
2022-Sep-08 Thu	###	12.55	###	12.55	1,119,250	###	76.2	76.2	###
2022-Sep-07 Wed	###	###	###	###			###	###	0.0
2022-Sep-06 Tue	12.23	12.53	###	###			###	###	0.0
2022-Sep-05 Mon	###	12.57	###	12.44			78.0	78.0	0.9
2022-Sep-02 Fri	12.82	12.88	12.44	12.47	526,244	6,662,249	19.9	19.9	###
2022-Sep-01 Thu	###	###	###	###	607,444	0	###	###	0.0
2022-Aug-31 Wed	12.45	###	###	###			87.9	87.9	0.0
2022-Aug-30 Tue	12.55	12.78	12.48	12.55	703,789	8,888,855	60.9	60.9	###
2022-Aug-29 Mon	12.8	12.85	12.42	12.55	1,163,370	14,699,179	###	###	###
2022-Aug-26 Fri	13.4	13.56	13.2	13.28			32.3	32.3	0.9
2022-Aug-25 Thu	###	13.58	13.21	13.51	612,148	8,199,722	75.1	75.1	###
2022-Aug-24 Wed	###	###	###	###			69.2	69.2	0.0
2022-Aug-23 Tue	12.81	###	12.75	###	761,127	4,852,184	82.5	82.5	0.0
2022-Aug-22 Mon	13.58	###	12.73	###	2,403,224	15,296,520	14.8	14.8	0.0
2022-Aug-19 Fri	###	14.475	###	14.43	1,129,124	###	###	###	###
2022-Aug-18 Thu	13.85	14.2	###	###			81.7	81.7	0.0
2022-Aug-17 Wed	15.2	###	###	###			6.5	6.5	0.0
2022-Aug-16 Tue	###	###	14.86	###	900,643	6,691,777	###	###	0.0
2022-Aug-15 Mon	###	###	###	###	747,785	0	###	###	0.0
2022-Aug-12 Fri	###	15.46	###	###	581,183	4,492,544	###	###	0.0
2022-Aug-11 Thu	###	15.57	###	###			73.7	73.7	0.0
2022-Aug-10 Wed	###	###	14.41	14.8	744,454	###	###	###	1.1
2022-Aug-09 Tue	###	###	14.23	14.86			85.5	85.5	###
2022-Aug-08 Mon	###	###	14.27	14.46	903,355	###	###	###	1.0
2022-Aug-05 Fri	###	###	14.76	###			###	###	0.0
2022-Aug-04 Thu	###	15.29	###	14.86	1,671,556	12,779,045	79.5	79.5	###
2022-Aug-03 Wed	###	14.76	14.23	###			###	###	0.0
2022-Aug-02 Tue	###	14.73	###	14.72			###	###	###
2022-Aug-01 Mon	###	14.78	14.25	###	662,749	###	27.1	27.1	0.0
2022-Jul-29 Fri	###	###	14.51	14.58			33.1	33.1	###
2022-Jul-28 Thu	14.27	14.56	###	14.42	615,720	4,482,441	65.6	65.6	###
2022-Jul-27 Wed	13.55	###	13.52	###			91.3	91.3	0.0
2022-Jul-26 Tue	###	###	13.53	###	968,523	6,552,058	33.5	33.5	0.0
2022-Jul-25 Mon	###	14.29	###	###	663,752	###	###	###	0.0
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	13.46	13.86	13.27	13.8			79.4	79.4	1.0
2022-Jul-20 Wed	###	13.75	12.73	13.42			###	###	1.0
2022-Jul-19 Tue	###	12.57	11.82	12.54			92.3	92.3	0.9
2022-Jul-18 Mon	11.75	###	11.59	###	829,040	4,804,286	87.6	87.6	0.0
2022-Jul-15 Fri	###	###	###	11.55	832,975	0	13.7	13.7	0.8
2022-Jul-14 Thu	###	12.25	11.85	###			23.5	23.5	0.0
2022-Jul-13 Wed	###	###	###	12.23	928,554	0	###	###	###
2022-Jul-12 Tue	###	###	11.84	11.89	688,649	###	###	###	###
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	11.81	###	11.51	###			###	###	0.0
2022-Jul-07 Thu	###	###	11.86	12.27	1,009,045	###	81.5	81.5	###
2022-Jul-06 Wed	###	12.44	###	###	1,112,447	6,919,420	###	###	0.0
2022-Jul-05 Tue	###	###	11.81	12.27			###	###	###
2022-Jul-04 Mon	###	###	11.71	11.71	2,386,780	###	2.4	2.4	###
2022-Jul-01 Fri	###	13.28	12.81	###	1,004,128	13,098,849	###	###	0.0
2022-Jun-30 Thu	13.5	13.54	###	###	1,638,579	11,093,179	16.8	16.8	0.0
2022-Jun-29 Wed	###	###	###	###			###	###	0.0
2022-Jun-28 Tue	13.7	13.79	###	###	926,320	6,386,976	39.4	39.4	0.0
2022-Jun-27 Mon	###	###	###	13.82			###	###	1.0
2022-Jun-24 Fri	###	13.83	###	13.83	1,099,751	7,604,778	83.5	83.5	1.0
2022-Jun-23 Thu	###	###	12.76	12.88	1,025,722	###	40.5	40.5	###
2022-Jun-22 Wed	###	###	12.78	12.85			###	###	0.9
2022-Jun-21 Tue	12.7	13.21	12.7	###	1,401,044	18,150,525	###	###	0.0
2022-Jun-20 Mon	###	12.87	12.48	12.59	1,427,377	###	49.8	49.8	###
2022-Jun-17 Fri	###	12.52	11.73	12.48			88.4	88.4	###
2022-Jun-16 Thu	12.2	###	###	12.26			###	###	0.9
2022-Jun-15 Wed	###	###	11.75	###			79.0	79.0	0.0
2022-Jun-14 Tue	11.53	12.25	###	12.23			95.5	95.5	###
2022-Jun-10 Fri	###	###	###	12.28	1,779,141	0	###	###	0.9
2022-Jun-09 Thu	12.5	###	12.5	12.82	1,847,226	###	###	###	0.9
2022-Jun-08 Wed	###	13.24	12.47	12.55	1,922,874	24,718,545	###	###	###
2022-Jun-07 Tue	###	13.44	12.89	###			###	###	0.0
2022-Jun-06 Mon	###	###	12.82	12.85	5,044,589	###	###	###	0.9
2022-Jun-03 Fri	15.21	15.25	###	###	833,746	###	###	###	0.0
2022-Jun-02 Thu	15.25	15.27	14.85	###			###	###	0.0
2022-Jun-01 Wed	###	15.87	###	15.4			###	###	###
2022-May-31 Tue	###	16.23	###	###	1,649,428	###	18.8	18.8	0.0
2022-May-30 Mon	###	###	###	###	1,657,652	0	94.3	94.3	0.0
2022-May-27 Fri	14.8	14.88	###	14.88	822,847	6,121,981	75.0	75.0	1.1
2022-May-26 Thu	14.43	14.73	14.41	14.46	779,441	11,356,455	75.7	75.7	1.0
2022-May-25 Wed	###	14.73	###	14.43	864,058	6,363,787	###	###	###
2022-May-24 Tue	15.25	15.26	###	14.7	805,646	6,147,078	###	###	###
2022-May-23 Mon	###	###	14.7	15.21			84.9	84.9	###
2022-May-20 Fri	###	14.88	14.28	14.77			79.6	79.6	1.1
2022-May-19 Thu	###	###	###	14.43	1,851,783	0	###	###	###
2022-May-18 Wed	14.86	###	###	###	1,800,188	0	73.4	73.4	0.0
2022-May-17 Tue	###	###	14.52	14.56	2,057,078	14,934,386	###	###	###
2022-May-16 Mon	15.88	16.24	###	15.23			15.5	15.5	1.1
2022-May-13 Fri	###	15.8	14.89	15.79			###	###	1.1
2022-May-12 Thu	###	15.83	14.72	14.72			###	###	###
2022-May-11 Wed	16.2	16.52	15.825	###	1,082,377	17,504,742	###	###	0.0
2022-May-10 Tue	17.2	17.2	###	15.8			###	###	1.1
2022-May-09 Mon	17.2	17.2	###	15.8			###	###	1.1
2022-May-06 Fri	###	17.4	16.8	17.25			82.4	82.4	1.2
2022-May-05 Thu	###	###	16.72	17.57			###	###	1.3
2022-May-04 Wed	###	17.24	###	16.72			###	###	1.2
2022-May-03 Tue	16.55	###	16.55	###			91.9	91.9	0.0
2022-May-02 Mon	###	16.29	###	16.29			89.1	89.1	###
2022-Apr-29 Fri	###	###	###	###	1,158,457	0	88.8	88.8	0.0
2022-Apr-28 Thu	###	###	###	15.57			86.5	86.5	1.1
2022-Apr-27 Wed	###	###	14.55	###	1,191,457	8,667,849	38.2	38.2	0.0
2022-Apr-26 Tue	15.49	15.59	###	15.25	1,118,571	###	39.1	39.1	###
2022-Apr-22 Fri	15.7	15.84	15.45	###			37.5	37.5	0.0
2022-Apr-21 Thu	16.52	16.55	15.75	15.82			11.3	11.3	###
2022-Apr-20 Wed	###	16.76	###	16.41	1,142,978	9,578,155	35.6	35.6	1.2
2022-Apr-19 Tue	16.24	16.58	###	16.5			###	###	1.2
2022-Apr-14 Thu	16.47	16.76	###	###	1,265,344	10,603,582	29.7	29.7	0.0
2022-Apr-13 Wed	###	16.56	###	16.44			###	###	1.2
2022-Apr-12 Tue	16.55	16.55	###	###			18.3	18.3	0.0
2022-Apr-11 Mon	###	###	16.27	###			32.2	32.2	0.0
2022-Apr-08 Fri	###	17.7	###	###	1,762,276	15,596,142	20.9	20.9	0.0
2022-Apr-07 Thu	15.8	17.52	15.75	17.23	3,391,057	###	97.8	97.8	###
2022-Apr-06 Wed	###	###	###	15.47			###	###	###
2022-Apr-05 Tue	###	###	###	16.45	2,099,040	0	###	###	1.2
2022-Apr-04 Mon	16.28	16.85	###	16.84			85.1	85.1	1.2
2022-Apr-01 Fri	15.8	15.85	###	###			###	###	0.0
2022-Mar-31 Thu	###	###	###	###			17.5	17.5	0.0
2022-Mar-30 Wed	15.27	###	###	16.29	2,005,849	0	###	###	###
2022-Mar-29 Tue	###	###	###	###			###	###	0.0
2022-Mar-28 Mon	14.23	###	###	###	1,082,976	0	35.7	35.7	0.0
2022-Mar-25 Fri	###	14.8	14.2	14.2			###	###	1.0
2022-Mar-24 Thu	14.56	14.77	14.4	14.4			###	###	1.0
2022-Mar-23 Wed	14.71	###	14.57	###			28.4	28.4	0.0
2022-Mar-22 Tue	###	###	14.49	14.49	1,952,423	###	5.9	5.9	###
2022-Mar-21 Mon	###	###	###	###	1,543,946	0	7.0	7.0	0.0
2022-Mar-18 Fri	15.52	###	###	15.74			74.4	74.4	1.1
2022-Mar-17 Thu	###	15.56	14.8	###			###	###	0.0
2022-Mar-16 Wed	###	###	14.27	14.4			26.1	26.1	1.0
2022-Mar-15 Tue	13.46	###	13.41	13.86			###	###	###
2022-Mar-14 Mon	13.88	14.22	13.22	###	3,214,174	###	74.7	74.7	0.0
2022-Mar-11 Fri	###	###	###	14.2	1,851,441	0	###	###	1.0
2022-Mar-10 Thu	###	###	14.83	15.23			###	###	1.1
2022-Mar-09 Wed	14.24	14.74	###	###	1,984,825	###	79.6	79.6	0.0
2022-Mar-08 Tue	###	###	13.76	14.22	2,130,059	###	83.3	83.3	1.0
2022-Mar-07 Mon	###	15.4	###	###			9.0	9.0	0.0
2022-Mar-04 Fri	15.84	###	###	15.48			31.8	31.8	1.1
2022-Mar-03 Thu	###	16.79	###	###	2,367,253	19,873,088	12.0	12.0	0.0
2022-Mar-02 Wed	17.49	17.49	16.56	###			###	###	0.0
2022-Mar-01 Tue	###	18.51	###	17.74	2,127,878	###	###	###	1.3
2022-Feb-28 Mon	17.74	18.4	17.45	18.4			###	###	1.3
2022-Feb-25 Fri	19.52	###	17.7	17.78			1.8	1.8	1.3
2022-Feb-24 Thu	19.8	###	18.21	19.78	2,889,559	###	66.5	66.5	1.4
2022-Feb-23 Wed	19.81	20.82	19.55	20.45	1,002,946	###	77.5	77.5	###
2022-Feb-22 Tue	###	21.78	###	###			###	###	0.0
2022-Feb-21 Mon	21.7	21.7	20.49	21.44	1,631,183	###	###	###	###
2022-Feb-18 Fri	19.2	###	19.2	21.7			99.1	99.1	1.6
2022-Feb-17 Thu	###	18.54	###	###			###	###	0.0
2022-Feb-16 Wed	###	###	17.76	###			###	###	0.0
2022-Feb-15 Tue	18.2	###	###	###	1,349,253	0	46.1	46.1	0.0
2022-Feb-14 Mon	18.24	###	###	18.23			49.0	49.0	1.3
2022-Feb-11 Fri	###	###	17.88	###			37.8	37.8	0.0
2022-Feb-10 Thu	###	19.51	18.59	###			85.7	85.7	0.0
2022-Feb-09 Wed	###	18.59	###	18.59	1,772,282	###	93.3	93.3	1.3
2022-Feb-08 Tue	###	###	###	###	3,318,674	0	###	###	0.0
2022-Feb-07 Mon	###	17.58	###	16.43			###	###	###
2022-Feb-04 Fri	###	###	18.21	18.51	1,485,981	13,529,857	###	###	1.3
2022-Feb-03 Thu	###	###	###	18.46			25.0	25.0	1.3
2022-Feb-02 Wed	19.8	###	19.375	###	1,206,250	11,685,546	###	###	0.0
2022-Feb-01 Tue	18.75	19.55	###	19.46			###	###	###
2022-Jan-31 Mon	18.8	18.83	18.45	###	1,382,444	25,768,756	###	###	0.0
2022-Jan-28 Fri	###	###	###	18.56			###	###	1.3
2022-Jan-27 Thu	18.8	###	###	18.41	1,870,324	0	46.0	46.0	###
2022-Jan-25 Tue	###	###	###	18.23	2,870,275	0	###	###	1.3
2022-Jan-24 Mon	###	###	18.55	###	1,739,441	###	###	###	0.0
2022-Jan-21 Fri	19.8	###	###	19.23	1,928,350	0	36.0	36.0	###
2022-Jan-20 Thu	19.81	20.25	###	20			69.4	69.4	1.4
2022-Jan-19 Wed	###	###	###	19.8	1,288,086	0	38.3	38.3	1.4
2022-Jan-18 Tue	20.56	20.8	19.84	###			###	###	0.0
2022-Jan-17 Mon	19.89	###	19.85	20.48			87.7	87.7	1.5
2022-Jan-14 Fri	###	20.45	19.51	###			###	###	0.0
2022-Jan-13 Thu	20.81	###	###	20.4	1,450,640	0	###	###	1.5
2022-Jan-12 Wed	21.4	21.52	###	20.74	1,443,381	15,530,779	10.9	10.9	###
2022-Jan-11 Tue	20.55	###	20.51	###	1,578,889	###	89.5	89.5	0.0
2022-Jan-10 Mon	19.29	###	19.25	20.59	2,144,655	###	###	###	###
2022-Jan-07 Fri	20.43	20.47	19.2	19.29	3,118,159	61,848,683	3.8	3.8	1.4
2022-Jan-06 Thu	20.46	20.85	20.21	20.4			###	###	1.5
2022-Jan-05 Wed	21.4	###	###	###	1,413,670	0	###	###	0.0
2022-Jan-04 Tue	###	###	###	21.4			###	###	1.5
2021-Dec-31 Fri	21.85	22.55	21.24	21.24			9.1	9.1	1.5
2021-Dec-30 Thu	###	21.72	###	21.72			87.9	87.9	###
2021-Dec-29 Wed	21.45	###	###	###			12.5	12.5	0.0
2021-Dec-24 Fri	21.4	###	###	21.21			###	###	###
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	20.53	20.56	19.54	###	2,963,120	59,410,555	12.6	12.6	0.0
2021-Dec-21 Tue	###	20.88	###	20.56			84.9	84.9	1.5
2021-Dec-20 Mon	23	###	19.53	19.7			0.5	0.5	1.4
2021-Dec-17 Fri	###	29.57	###	###			81.8	81.8	0.0
2021-Dec-16 Thu	29.24	29.7	28.83	28.85			28.4	28.4	###
2021-Dec-15 Wed	29.83	29.83	###	28.78	996,288	###	###	###	2.1
2021-Dec-14 Tue	###	###	###	29.89	702,744	0	85.0	85.0	###
2021-Dec-13 Mon	###	29.59	###	29.49	848,328	###	###	###	###
2021-Dec-10 Fri	28.55	###	###	###			82.3	82.3	0.0
2021-Dec-09 Thu	###	30.25	28.59	28.87			###	###	2.1
2021-Dec-08 Wed	###	30.44	###	###			90.8	90.8	0.0
2021-Dec-07 Tue	30.55	###	###	###			8.2	8.2	0.0
2021-Dec-06 Mon	32.23	32.26	###	###			31.1	31.1	0.0
2021-Dec-03 Fri	32.82	32.86	###	###			###	###	0.0
2021-Dec-02 Thu	31.5	32.59	###	32.4	775,578	12,638,043	90.6	90.6	2.3
2021-Dec-01 Wed	32.5	32.85	31.77	###	923,129	###	34.7	34.7	0.0
2021-Nov-30 Tue	###	###	###	###			61.4	61.4	0.0
2021-Nov-29 Mon	###	###	31.2	###			78.6	78.6	0.0
2021-Nov-26 Fri	33.86	###	###	###			###	###	0.0
2021-Nov-25 Thu	34.5	###	33.86	###	407,326	6,896,029	###	###	0.0
2021-Nov-24 Wed	###	34.52	###	###	419,828	###	###	###	0.0
2021-Nov-23 Tue	34.78	###	###	###			###	###	0.0
2021-Nov-22 Mon	34.84	###	34.57	###			###	###	0.0
2021-Nov-19 Fri	34.5	###	34.42	34.86			###	###	2.5
2021-Nov-18 Thu	###	###	34.41	34.88			###	###	###
2021-Nov-17 Wed	34.4	###	###	34.79			###	###	2.5
2021-Nov-16 Tue	###	###	34.24	34.25	611,274	###	###	###	###
2021-Nov-15 Mon	###	35.53	###	###	594,082	###	72.2	72.2	0.0
2021-Nov-12 Fri	###	###	33.81	###			###	###	0.0
2021-Nov-11 Thu	###	###	33.5	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	34.27			28.8	28.8	2.4
2021-Nov-09 Tue	34.7	35.51	###	35.26			80.3	80.3	2.5
2021-Nov-08 Mon	35.45	35.57	34.4	34.44	637,622	###	22.0	22.0	2.5
2021-Nov-05 Fri	###	35.56	34.86	###	524,081	###	75.7	75.7	0.0
2021-Nov-04 Thu	34.71	35.47	34.25	34.43			34.7	34.7	###
2021-Nov-03 Wed	34.89	###	###	###			29.7	29.7	0.0
2021-Nov-02 Tue	34.8	###	###	34.54			42.8	42.8	2.5
2021-Nov-01 Mon	###	35.24	###	###			41.8	41.8	0.0
2021-Oct-29 Fri	35.5	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	35.87	###	35.26	482,247	###	72.9	72.9	2.5
2021-Oct-27 Wed	35.7	###	###	###	668,385	0	###	###	0.0
2021-Oct-26 Tue	###	###	35.71	35.88	780,178	13,930,078	45.5	45.5	2.6
2021-Oct-25 Mon	36.59	36.75	35.81	###			24.6	24.6	0.0
2021-Oct-22 Fri	36.5	36.73	35.86	36.28	564,546	###	###	###	###
2021-Oct-21 Thu	35.83	###	35.57	###	1,129,059	###	84.3	84.3	0.0
2021-Oct-20 Wed	35.55	###	35.54	35.56			###	###	2.5
2021-Oct-19 Tue	34.58	35.49	34.52	35.2			79.7	79.7	2.5
2021-Oct-18 Mon	34.49	###	33.59	34.48	874,445	###	###	###	2.5
2021-Oct-15 Fri	33.27	###	33.22	###	1,142,359	18,974,582	###	###	0.0
2021-Oct-14 Thu	###	33.26	32.51	32.89	831,922	27,357,754	###	###	###
2021-Oct-13 Wed	###	###	32.44	32.44			21.3	21.3	2.3
2021-Oct-12 Tue	33.22	###	32.82	###			###	###	0.0
2021-Oct-11 Mon	33.85	34.47	33.21	33.41			###	###	###
2021-Oct-08 Fri	32.5	###	32.5	###	1,173,655	###	###	###	0.0
2021-Oct-07 Thu	###	###	###	###			33.4	33.4	0.0
2021-Oct-06 Wed	32.85	33.49	###	32.52			###	###	2.3
2021-Oct-05 Tue	34.74	34.78	33.45	###			###	###	0.0
2021-Oct-04 Mon	35.2	35.81	###	35.2	493,347	8,833,378	###	###	2.5
2021-Oct-01 Fri	34.83	34.87	###	34.72	1,163,581	###	###	###	2.5
2021-Sep-30 Thu	35.57	###	35.2	###	1,097,522	19,316,387	###	###	0.0
2021-Sep-29 Wed	35.5	###	###	35.7			###	###	2.6
2021-Sep-28 Tue	37.51	###	36.46	36.5	1,003,827	###	25.0	25.0	2.6
2021-Sep-27 Mon	37.5	38.27	37.26	37.74	812,386	30,679,757	73.1	73.1	2.7
2021-Sep-24 Fri	38.85	###	###	###			10.8	10.8	0.0
2021-Sep-23 Thu	###	38.445	37.24	###	1,149,688	###	71.9	71.9	0.0
2021-Sep-22 Wed	37.23	###	###	###			32.6	32.6	0.0
2021-Sep-21 Tue	###	###	###	###	1,242,023	0	20.0	20.0	0.0
2021-Sep-20 Mon	###	39.59	###	###			53.6	53.6	0.0
2021-Sep-17 Fri	###	40.81	###	39.51	951,359	19,412,480	###	###	2.8
2021-Sep-16 Thu	39.2	###	###	###			84.1	84.1	0.0
2021-Sep-15 Wed	38.29	###	37.43	###	1,516,275	28,377,086	83.5	83.5	0.0
2021-Sep-14 Tue	###	39.55	38.84	###			31.1	31.1	0.0
2021-Sep-13 Mon	###	40.2	39.26	39.48			27.7	27.7	2.8
2021-Sep-10 Fri	###	###	###	40.5			18.9	18.9	2.9
2021-Sep-09 Thu	###	42.44	###	41.29	1,043,682	###	###	###	###
2021-Sep-08 Wed	###	43.25	###	42.75	470,777	10,180,552	38.2	38.2	###
2021-Sep-07 Tue	43.58	43.78	###	43.28	411,977	9,018,176	34.9	34.9	###
2021-Sep-06 Mon	###	###	42.73	43.59	426,474	###	39.6	39.6	###
2021-Sep-03 Fri	43.4	44.21	43.4	43.87	451,375	19,772,481	69.7	69.7	###
2021-Sep-02 Thu	###	43.88	43	###			###	###	0.0
2021-Sep-01 Wed	###	###	###	43.5	540,974	0	74.8	74.8	3.1
2021-Aug-31 Tue	###	###	42.81	###			70.9	70.9	0.0
2021-Aug-30 Mon	43.78	44	42.8	###			21.2	21.2	0.0
2021-Aug-27 Fri	44.24	44.4	43.54	###	578,724	###	###	###	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	45.82	46.5	45.52	###	754,548	34,716,753	###	###	0.0
2021-Aug-24 Tue	###	45.7	###	###			###	###	0.0
2021-Aug-23 Mon	###	###	43.51	###			25.5	25.5	0.0
2021-Aug-20 Fri	45.45	45.73	44.5	###	818,928	###	###	###	0.0
2021-Aug-19 Thu	###	###	###	###			###	###	0.0
2021-Aug-18 Wed	46	47.52	###	45.41	1,398,644	33,231,781	###	###	###
2021-Aug-17 Tue	50.87	###	###	46.2	1,886,087	0	###	###	###
2021-Aug-16 Mon	51.2	51.58	###	51.42	283,458	7,310,381	78.8	78.8	3.7
2021-Aug-13 Fri	###	51.85	50.74	51.4			###	###	###
2021-Aug-12 Thu	###	###	###	50.53	310,326	0	37.8	37.8	###
2021-Aug-11 Wed	50.8	###	50.5	###			###	###	0.0
2021-Aug-10 Tue	50.8	###	50.5	50.73			###	###	###
2021-Aug-09 Mon	###	###	50.25	###			###	###	0.0
2021-Aug-06 Fri	50	###	49.83	###			###	###	0.0
2021-Aug-05 Thu	###	###	49	49.42			33.4	33.4	3.5
2021-Aug-04 Wed	###	50.54	49.56	###	585,542	29,306,377	35.1	35.1	0.0
2021-Aug-03 Tue	50	###	50	50.42			###	###	###
2021-Aug-02 Mon	###	50.5	###	###			84.8	84.8	0.0
2021-Jul-30 Fri	###	###	48.85	48.87	848,652	20,728,325	###	###	###
2021-Jul-29 Thu	50.54	###	###	50.7	420,973	0	64.0	64.0	###
2021-Jul-28 Wed	51.79	###	49.52	50.46			###	###	3.6
2021-Jul-27 Tue	###	53.175	###	52.23	445,184	11,836,329	###	###	###
2021-Jul-26 Mon	###	54.5	###	53.24			34.1	34.1	3.8
2021-Jul-23 Fri	53.41	###	53.28	###	204,784	5,455,445	71.0	71.0	0.0
2021-Jul-22 Thu	53.52	53.7	###	53.7	339,349	9,111,520	###	###	3.8
2021-Jul-21 Wed	54	###	53.43	53.52			###	###	3.8
2021-Jul-20 Tue	###	###	52.7	53.7	326,188	8,595,053	###	###	3.8
2021-Jul-19 Mon	###	###	###	53.55	278,870	0	###	###	3.8
2021-Jul-16 Fri	53.26	54.59	53.26	54.59			83.0	83.0	###
2021-Jul-15 Thu	###	###	###	53.45	424,883	0	###	###	3.8
2021-Jul-14 Wed	53	54.4	52.74	###	370,871	19,867,559	###	###	0.0
2021-Jul-13 Tue	52	53.2	51.89	###			83.2	83.2	0.0
2021-Jul-12 Mon	51.76	###	###	51.77			73.2	73.2	3.7
2021-Jul-09 Fri	###	###	50.29	51.21			###	###	3.7
2021-Jul-08 Thu	53.4	###	51.2	51.73			14.0	14.0	###
2021-Jul-07 Wed	53.71	###	53.45	53.81			###	###	###
2021-Jul-06 Tue	54.51	###	53.51	53.7			33.7	33.7	3.8
2021-Jul-05 Mon	###	###	54.56	54.71	556,281	15,175,345	23.5	23.5	3.9
2021-Jul-02 Fri	###	56	54.8	###	533,820	29,573,628	75.9	75.9	0.0
2021-Jul-01 Thu	###	54.72	###	54.42			###	###	3.9
2021-Jun-30 Wed	###	###	53.76	53.86			29.4	29.4	3.8
2021-Jun-29 Tue	###	###	52.81	###			81.2	81.2	0.0
2021-Jun-28 Mon	###	53.51	###	###	258,824	###	43.9	43.9	0.0
2021-Jun-25 Fri	###	53.58	###	53.22	453,089	12,138,254	68.5	68.5	###
2021-Jun-24 Thu	###	###	51.78	52.77			###	###	###
2021-Jun-23 Wed	51.8	###	51.5	###			71.9	71.9	0.0
2021-Jun-22 Tue	###	###	###	###	365,885	0	###	###	0.0
2021-Jun-21 Mon	###	###	###	50.79			###	###	3.6
2021-Jun-18 Fri	###	###	###	51.89			###	###	###
2021-Jun-17 Thu	###	51.55	50.82	51.22			51.7	51.7	3.7
2021-Jun-16 Wed	51.55	###	50.56	###	546,140	###	41.7	41.7	0.0
2021-Jun-15 Tue	###	###	###	51.52	491,147	0	###	###	###
2021-Jun-11 Fri	###	50.25	###	###	381,523	###	###	###	0.0
2021-Jun-10 Thu	###	###	###	49.86	309,489	0	75.3	75.3	###
2021-Jun-09 Wed	50.25	50.4	49.25	###			###	###	0.0
2021-Jun-08 Tue	49.56	50.7	49.51	50.59	687,689	34,456,657	85.4	85.4	###
2021-Jun-07 Mon	###	###	###	49.47			35.5	35.5	###
2021-Jun-04 Fri	###	###	48.8	49.75	546,023	###	###	###	###
2021-Jun-03 Thu	48.45	49.2	###	48.89			74.2	74.2	3.5
2021-Jun-02 Wed	###	###	###	###	485,282	0	###	###	0.0
2021-Jun-01 Tue	47.78	48.2	47.2	47.88			###	###	3.4
2021-May-31 Mon	###	48.45	47.76	47.88	297,420	14,307,389	###	###	3.4
2021-May-28 Fri	48.2	48.72	47.7	###			61.7	61.7	0.0
2021-May-27 Thu	###	###	46.88	47.81	1,364,281	31,978,746	72.3	72.3	###
2021-May-26 Wed	###	48.2	46.76	47.51	521,457	24,758,778	###	###	###
2021-May-25 Tue	46.7	46.76	###	46.5	299,622	###	###	###	###
2021-May-24 Mon	46.27	46.74	###	###	250,886	###	###	###	0.0
2021-May-21 Fri	45.45	46.29	45.45	###	334,150	###	###	###	0.0
2021-May-20 Thu	###	###	44.88	45.41	402,848	###	###	###	###
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	45.56	46.75	45.5	46.2	350,559	###	###	###	###
2021-May-17 Mon	47.21	47.28	###	###	508,122	###	23.8	23.8	0.0
2021-May-14 Fri	###	###	###	###	540,646	0	86.4	86.4	0.0
2021-May-13 Thu	45	45.56	44.22	45.41			###	###	###
2021-May-12 Wed	45.5	46.25	###	45.4			###	###	3.2
2021-May-11 Tue	46.77	###	###	45.78	502,648	0	34.7	34.7	3.3
2021-May-10 Mon	###	###	46.55	###	401,358	###	###	###	0.0
2021-May-07 Fri	46.5	###	46.42	###			74.0	74.0	0.0
2021-May-06 Thu	48.74	48.74	###	###	493,720	12,031,956	###	###	0.0
2021-May-05 Wed	###	###	47.88	48.81			83.9	83.9	###
2021-May-04 Tue	47.81	48.54	47.58	48.44			80.1	80.1	3.5
2021-May-03 Mon	###	48.85	47.55	47.86			43.8	43.8	3.4
2021-Apr-30 Fri	49.48	49.78	48.27	48.5			25.8	25.8	3.5
2021-Apr-29 Thu	48.55	###	48.51	###	260,851	6,326,941	76.4	76.4	0.0
2021-Apr-28 Wed	###	###	###	48.54	340,243	0	84.9	84.9	3.5
2021-Apr-27 Tue	###	###	###	47.5			###	###	3.4
2021-Apr-26 Mon	48.72	48.79	47.82	###	269,287	###	###	###	0.0
2021-Apr-23 Fri	###	###	47.76	###	277,576	###	###	###	0.0
2021-Apr-22 Thu	47.76	48.4	47.44	###			78.6	78.6	0.0
2021-Apr-21 Wed	47.41	###	###	47.7			74.6	74.6	3.4
2021-Apr-20 Tue	47.55	###	###	###			###	###	0.0
2021-Apr-19 Mon	###	48.59	###	###	246,250	5,982,643	43.9	43.9	0.0
2021-Apr-16 Fri	48	###	###	48.48			75.6	75.6	3.5
2021-Apr-15 Thu	###	###	47.76	47.89			16.6	16.6	###
2021-Apr-14 Wed	###	49.49	48.57	###			###	###	0.0
2021-Apr-13 Tue	48.4	###	###	48.4	358,552	0	###	###	3.5
2021-Apr-12 Mon	###	###	47.71	48.4	477,348	###	83.5	83.5	3.5
2021-Apr-09 Fri	###	###	47.43	###			###	###	0.0
2021-Apr-08 Thu	###	###	###	###	637,158	0	###	###	0.0
2021-Apr-07 Wed	###	###	47.42	47.84	523,286	###	###	###	3.4
2021-Apr-06 Tue	46.5	###	###	47.84	701,387	0	86.7	86.7	3.4
2021-Apr-01 Thu	###	###	45	###	269,177	6,056,482	66.0	66.0	0.0
2021-Mar-31 Wed	###	###	###	###	579,749	0	67.6	67.6	0.0
2021-Mar-30 Tue	###	46.29	45	45			###	###	3.2
2021-Mar-29 Mon	46	###	45.29	###			38.6	38.6	0.0
2021-Mar-26 Fri	###	###	45.46	45.71			26.8	26.8	###
2021-Mar-25 Thu	###	46.74	45.5	45.72			32.3	32.3	3.3
2021-Mar-24 Wed	45.49	###	45.22	###	606,283	13,708,058	###	###	0.0
2021-Mar-23 Tue	###	###	44.53	45.21			###	###	###
2021-Mar-22 Mon	44.55	###	43.8	44.4			42.0	42.0	###
2021-Mar-19 Fri	###	###	###	###	3,046,329	0	67.8	67.8	0.0
2021-Mar-18 Thu	45.29	45.51	44.25	44.5			###	###	3.2
2021-Mar-17 Wed	###	###	###	###	527,080	0	###	###	0.0
2021-Mar-16 Tue	45.7	45.7	44.71	45.28			27.0	27.0	3.2
2021-Mar-15 Mon	###	###	###	###	973,170	0	###	###	0.0
2021-Mar-12 Fri	###	43.75	###	43.27			29.5	29.5	###
2021-Mar-11 Thu	###	###	###	###	401,079	0	###	###	0.0
2021-Mar-10 Wed	42.76	###	###	###	678,473	0	###	###	0.0
2021-Mar-09 Tue	43	###	###	###			32.4	32.4	0.0
2021-Mar-08 Mon	###	43.85	###	42.71			27.8	27.8	###
2021-Mar-05 Fri	###	###	###	43	778,972	0	78.8	78.8	###
2021-Mar-04 Thu	###	44	###	###	989,952	21,778,944	51.1	51.1	0.0
2021-Mar-03 Wed	44.5	###	43.44	44.2	599,320	###	###	###	3.2
2021-Mar-02 Tue	###	46.56	###	###	522,384	###	###	###	0.0
2021-Mar-01 Mon	44	45.25	43.5	###	596,575	###	84.2	84.2	0.0
2021-Feb-26 Fri	45	45.42	43.44	43.44			17.3	17.3	3.1
2021-Feb-25 Thu	###	46.46	###	45.44			###	###	3.2
2021-Feb-24 Wed	###	45.73	###	###	663,876	15,179,524	86.5	86.5	0.0
2021-Feb-23 Tue	44.26	###	###	44.59	589,281	0	72.0	72.0	3.2
2021-Feb-22 Mon	44.84	###	###	44.51			###	###	###
2021-Feb-19 Fri	###	###	44.425	###			###	###	0.0
2021-Feb-18 Thu	###	47.26	45.54	45.76			###	###	3.3
2021-Feb-17 Wed	48.75	48.85	###	47.49			27.2	27.2	3.4
2021-Feb-16 Tue	###	###	###	48.87	784,185	0	26.2	26.2	###
2021-Feb-15 Mon	48.71	###	###	50.25	570,026	0	###	###	###
2021-Feb-12 Fri	48.24	###	###	48.45	796,720	0	76.4	76.4	###
2021-Feb-11 Thu	50.5	###	48.2	48.85			20.4	20.4	###
2021-Feb-10 Wed	###	###	49.83	###	757,873	###	83.4	83.4	0.0
2021-Feb-09 Tue	49.8	50.75	49.52	###			44.6	44.6	0.0
2021-Feb-08 Mon	50.89	###	###	49.56	811,384	0	###	###	3.5
2021-Feb-05 Fri	###	###	48.27	###			89.2	89.2	0.0
2021-Feb-04 Thu	47.8	47.88	46.8	47.55			###	###	###
2021-Feb-03 Wed	###	###	###	47.87			24.1	24.1	###
2021-Feb-02 Tue	48.71	###	###	48.52	528,376	0	36.1	36.1	3.5
2021-Feb-01 Mon	47.78	###	46.74	47.44	545,154	12,740,248	36.0	36.0	3.4
2021-Jan-29 Fri	48.58	49.29	47.89	###			47.9	47.9	0.0
2021-Jan-28 Thu	48.5	###	47.53	47.54			37.7	37.7	3.4
2021-Jan-27 Wed	48.8	49.41	48.52	48.76	673,455	32,975,724	50.7	50.7	3.5
2021-Jan-25 Mon	###	###	###	48.8			78.0	78.0	3.5
2021-Jan-22 Fri	49.57	49.57	47.49	47.73			15.5	15.5	###
2021-Jan-21 Thu	49.4	50.42	###	49.45	766,170	19,315,145	###	###	3.5
2021-Jan-20 Wed	50	50	48.81	49			20.1	20.1	3.5
2021-Jan-19 Tue	48.7	50.27	###	49.55	714,258	17,952,874	###	###	###
2021-Jan-18 Mon	###	###	###	###	546,846	0	###	###	0.0
2021-Jan-15 Fri	49.2	49.4	###	47.57			###	###	3.4
2021-Jan-14 Thu	50	###	###	###			22.9	22.9	0.0
2021-Jan-13 Wed	50	50.77	49.4	###	505,020	25,293,926	65.6	65.6	0.0
2021-Jan-12 Tue	###	51.25	###	49.79			22.0	22.0	###
2021-Jan-11 Mon	51.27	###	###	51.4	781,621	0	###	###	###
2021-Jan-08 Fri	50.48	###	50.25	50.7			66.3	66.3	###
2021-Jan-07 Thu	51.49	###	###	###			###	###	0.0
2021-Jan-06 Wed	51.76	###	50.975	###			###	###	0.0
2021-Jan-05 Tue	52.73	52.75	51.53	###	683,626	35,644,259	###	###	0.0
2021-Jan-04 Mon	53.8	###	###	###	424,451	0	19.2	19.2	0.0
2020-Dec-31 Thu	###	###	###	###	145,450	0	26.8	26.8	0.0
2020-Dec-30 Wed	54.87	###	53.75	54.45	296,071	###	30.4	30.4	###
2020-Dec-29 Tue	###	###	###	###	229,324	0	###	###	0.0
2020-Dec-24 Thu	55.42	###	###	54.23	355,385	0	13.7	13.7	###
2020-Dec-23 Wed	###	55.51	54.85	###	359,247	19,823,249	###	###	0.0
2020-Dec-22 Tue	55.5	56.89	###	###	460,842	13,108,650	42.5	42.5	0.0
2020-Dec-21 Mon	55.5	55.83	55.025	###	269,183	14,920,140	39.6	39.6	0.0
2020-Dec-18 Fri	56.24	56.24	###	55.29			29.5	29.5	###
2020-Dec-17 Thu	###	###	55.53	56.24	648,826	18,014,653	###	###	4.0
2020-Dec-16 Wed	56.25	56.47	55.25	55.49			31.0	31.0	###
2020-Dec-15 Tue	55	###	54.87	55.48			83.5	83.5	4.0
2020-Dec-14 Mon	55	55.41	54.71	54.83			44.1	44.1	###
2020-Dec-11 Fri	55.5	55.78	54.7	54.8			26.2	26.2	3.9
2020-Dec-10 Thu	57.4	57.4	55.5	55.5			###	###	4.0
2020-Dec-09 Wed	58.4	58.45	###	###	559,546	###	###	###	0.0
2020-Dec-08 Tue	###	58.52	57.45	###	656,277	38,054,221	###	###	0.0
2020-Dec-07 Mon	57.73	###	###	57.71	324,628	0	###	###	4.1
2020-Dec-04 Fri	57.5	###	57.5	57.54			###	###	###
2020-Dec-03 Thu	58.5	58.72	57.49	57.51			###	###	4.1
2020-Dec-02 Wed	###	59.73	###	58.5	595,475	###	###	###	4.2
2020-Dec-01 Tue	58.73	60.44	58.24	59.44			###	###	4.2
2020-Nov-30 Mon	60.71	61.28	58.85	###	1,012,749	###	###	###	0.0
2020-Nov-27 Fri	###	###	###	###	363,176	0	39.8	39.8	0.0
2020-Nov-26 Thu	60.25	###	###	60.73	335,572	0	###	###	4.3
2020-Nov-25 Wed	###	###	###	60.47			29.5	29.5	###
2020-Nov-24 Tue	###	62.83	###	###	346,246	###	###	###	0.0
2020-Nov-23 Mon	62.43	62.55	###	61.44			24.9	24.9	4.4
2020-Nov-20 Fri	###	62.79	###	62.43			###	###	###
2020-Nov-19 Thu	61.75	62.29	61.27	62.29			75.1	75.1	###
2020-Nov-18 Wed	###	61.55	###	###			###	###	0.0
2020-Nov-17 Tue	###	62.28	###	###	638,489	19,882,547	###	###	0.0
2020-Nov-16 Mon	###	###	###	###			###	###	0.0
2020-Nov-13 Fri	###	61.26	###	60.51			###	###	4.3
2020-Nov-12 Thu	###	###	###	###			25.9	25.9	0.0
2020-Nov-11 Wed	###	###	###	###			###	###	0.0
2020-Nov-10 Tue	63.48	63.48	###	60.51	1,212,351	38,480,020	###	###	4.3
2020-Nov-09 Mon	###	###	60.52	###			###	###	0.0
2020-Nov-06 Fri	###	###	59.88	###			14.0	14.0	0.0
2020-Nov-05 Thu	59	60.77	59	###	786,625	###	80.6	80.6	0.0
2020-Nov-04 Wed	###	###	55.41	###			###	###	0.0
2020-Nov-03 Tue	###	57.84	###	###	678,758	19,629,681	###	###	0.0
2020-Nov-02 Mon	55.55	###	54.585	54.87			###	###	###
2020-Oct-30 Fri	###	###	###	###	605,850	0	###	###	0.0
2020-Oct-29 Thu	56.7	###	56.29	###			###	###	0.0
2020-Oct-28 Wed	###	###	56.82	57.56	502,085	###	###	###	###
2020-Oct-27 Tue	57.74	###	###	###			47.1	47.1	0.0
2020-Oct-26 Mon	59.22	###	###	###	490,479	0	38.2	38.2	0.0
2020-Oct-23 Fri	###	60.81	###	59.27	313,859	9,542,882	###	###	###
2020-Oct-22 Thu	59.41	###	###	59.47			###	###	4.2
2020-Oct-21 Wed	60.2	60.8	59.75	59.86			34.8	34.8	4.3
2020-Oct-20 Tue	60.5	###	###	60.25	717,242	0	39.0	39.0	###
2020-Oct-19 Mon	62.22	62.4	60.42	###			###	###	0.0
2020-Oct-16 Fri	###	63.23	###	###			71.4	71.4	0.0
2020-Oct-15 Thu	###	###	###	###			###	###	0.0
2020-Oct-14 Wed	###	64.44	63.4	63.89			###	###	###
2020-Oct-13 Tue	###	64.345	63.59	64.2	340,947	21,809,527	71.3	71.3	4.6
2020-Oct-12 Mon	###	###	62.8	###	379,427	###	###	###	0.0
2020-Oct-09 Fri	63.2	63.44	62.53	62.73			25.0	25.0	###
2020-Oct-08 Thu	###	###	60.59	###			87.8	87.8	0.0
2020-Oct-07 Wed	59.7	###	59.21	###			###	###	0.0
2020-Oct-06 Tue	58.25	59.27	###	###			###	###	0.0
2020-Oct-05 Mon	###	58.22	57.55	###	170,384	9,862,677	###	###	0.0
2020-Oct-02 Fri	###	###	56.44	56.7			52.5	52.5	###
2020-Oct-01 Thu	57	###	56.81	57.53			71.6	71.6	###
2020-Sep-30 Wed	57.24	57.7	56.5	###			42.7	42.7	0.0
2020-Sep-29 Tue	57.2	###	56.8	###	682,445	###	###	###	0.0
2020-Sep-28 Mon	56.29	57.21	56.23	###			###	###	0.0
2020-Sep-25 Fri	###	56.52	55.83	###			31.9	31.9	0.0
2020-Sep-24 Thu	###	56.21	###	55.74			###	###	###
2020-Sep-23 Wed	56.22	56.44	###	###			###	###	0.0
2020-Sep-22 Tue	###	###	53.8	54.8	682,720	###	###	###	3.9
2020-Sep-21 Mon	###	57.53	54.77	###			###	###	0.0
2020-Sep-18 Fri	###	57.51	56.57	###	1,093,145	###	###	###	0.0
2020-Sep-17 Thu	59.82	###	###	###			###	###	0.0
2020-Sep-16 Wed	58.4	59.84	###	59.58			###	###	4.3
2020-Sep-15 Tue	57.55	###	57.27	###	552,042	15,807,722	69.7	69.7	0.0
2020-Sep-14 Mon	56.75	57.26	###	56.81			###	###	4.1
2020-Sep-11 Fri	56.81	57.58	###	56.87			###	###	4.1
2020-Sep-10 Thu	###	###	###	###			43.3	43.3	0.0
2020-Sep-09 Wed	###	###	###	###	921,181	0	31.0	31.0	0.0
2020-Sep-08 Tue	###	###	###	59.45	570,688	0	30.1	30.1	###
2020-Sep-07 Mon	58	###	###	58.49	559,370	0	66.8	66.8	4.2
2020-Sep-04 Fri	60.5	60.81	58.52	58.52			12.6	12.6	###
2020-Sep-03 Thu	61.57	62.7	###	62.5			78.7	78.7	4.5
2020-Sep-02 Wed	59.26	60.52	###	###			75.5	75.5	0.0
2020-Sep-01 Tue	57.77	###	###	58.28			79.4	79.4	4.2
2020-Aug-31 Mon	###	60.81	59.25	59.25	483,284	###	26.4	26.4	4.2
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	62.22	60.88	61.41	373,189	22,969,782	###	###	###
2020-Aug-26 Wed	###	61.89	60.29	60.73			32.5	32.5	4.3
2020-Aug-25 Tue	###	63.47	###	61.84			###	###	4.4
2020-Aug-24 Mon	###	###	###	###			###	###	0.0
2020-Aug-21 Fri	###	###	61.24	###			18.2	18.2	0.0
2020-Aug-20 Thu	###	###	62.49	###			###	###	0.0
2020-Aug-19 Wed	###	63.74	###	###	363,173	11,574,323	70.8	70.8	0.0
2020-Aug-18 Tue	###	###	###	###	390,778	0	###	###	0.0
2020-Aug-17 Mon	63.53	###	62.82	###	449,741	###	34.1	34.1	0.0
2020-Aug-14 Fri	###	###	63.76	###			###	###	0.0
2020-Aug-13 Thu	64.5	###	###	###	704,159	0	###	###	0.0
2020-Aug-12 Wed	64.8	###	###	63.41			###	###	###
2020-Aug-11 Tue	62.51	###	61.43	###	414,159	###	32.3	32.3	0.0
2020-Aug-10 Mon	###	###	61.83	62.8	384,820	###	###	###	4.5
2020-Aug-07 Fri	61.26	###	60.84	###	220,029	6,693,282	###	###	0.0
2020-Aug-06 Thu	61.4	###	###	61.76	328,273	0	###	###	###
2020-Aug-05 Wed	61.76	###	60.74	###			###	###	0.0
2020-Aug-04 Tue	62.71	###	62.41	###			36.4	36.4	0.0
2020-Aug-03 Mon	60.88	###	###	###	424,642	0	###	###	0.0
2020-Jul-31 Fri	61.82	###	60.71	###			42.0	42.0	0.0
2020-Jul-30 Thu	###	###	###	62.5			86.1	86.1	4.5
2020-Jul-29 Wed	###	###	59.7	###	498,674	###	81.5	81.5	0.0
2020-Jul-28 Tue	59.8	61.43	###	###			###	###	0.0
2020-Jul-27 Mon	###	59.89	###	###			###	###	0.0
2020-Jul-24 Fri	59.76	59.8	###	58.56	800,774	23,943,142	19.9	19.9	4.2
2020-Jul-23 Thu	60.46	61.43	###	60.54			62.4	62.4	4.3
2020-Jul-22 Wed	###	62.85	###	###			###	###	0.0
2020-Jul-21 Tue	###	63.86	60.72	63.47	490,541	###	84.2	84.2	###
2020-Jul-20 Mon	###	61.26	59.79	60.25	299,744	###	###	###	###
2020-Jul-17 Fri	60.7	61.45	60.125	60.71			###	###	###
2020-Jul-16 Thu	###	63.26	###	61.24			20.8	20.8	4.4
2020-Jul-15 Wed	###	###	61.59	62.79	573,547	17,662,379	###	###	4.5
2020-Jul-14 Tue	###	61.75	###	###			###	###	0.0
2020-Jul-13 Mon	###	###	60.81	###			###	###	0.0
2020-Jul-10 Fri	###	###	###	61.25			33.1	33.1	4.4
2020-Jul-09 Thu	###	###	61.73	62.41	432,629	###	###	###	4.5
2020-Jul-08 Wed	###	63.73	61.21	###			###	###	0.0
2020-Jul-07 Tue	63.25	###	63.2	###	762,289	###	###	###	0.0
2020-Jul-06 Mon	###	62.785	61.74	###	494,323	30,777,785	69.0	69.0	0.0
2020-Jul-03 Fri	62.75	63.5	61.46	62.45			41.7	41.7	###
2020-Jul-02 Thu	60.2	###	###	###			###	###	0.0
2020-Jul-01 Wed	58.7	###	###	###			62.5	62.5	0.0
2020-Jun-30 Tue	56.77	58.88	56.445	###	720,284	41,533,376	78.3	78.3	0.0
2020-Jun-29 Mon	###	56.23	54.55	###	483,553	###	39.2	39.2	0.0
2020-Jun-26 Fri	###	###	###	###	625,921	0	###	###	0.0
2020-Jun-25 Thu	###	###	###	###			###	###	0.0
2020-Jun-24 Wed	###	###	###	###	716,952	0	###	###	0.0
2020-Jun-23 Tue	###	###	###	57.51	537,927	0	41.9	41.9	4.1
2020-Jun-22 Mon	###	57.2	55.8	56.7	419,226	###	76.2	76.2	###
2020-Jun-19 Fri	57.4	57.88	56.8	57.54	956,653	54,854,483	###	###	###
2020-Jun-18 Thu	56.23	57.48	###	56.84			81.3	81.3	###
2020-Jun-17 Wed	56.5	57.72	56.26	57.51			83.0	83.0	4.1
2020-Jun-16 Tue	55.58	56.58	54.85	###	814,778	45,395,356	###	###	0.0
2020-Jun-15 Mon	###	55.76	###	###	924,543	25,776,258	33.3	33.3	0.0
2020-Jun-12 Fri	###	###	###	55.72			###	###	###
2020-Jun-11 Thu	###	60.23	58.56	###	615,721	36,570,748	###	###	0.0
2020-Jun-10 Wed	###	###	59.47	###	752,184	###	68.4	68.4	0.0
2020-Jun-09 Tue	59.5	61.44	59.2	###			###	###	0.0
2020-Jun-05 Fri	58.58	59.49	57.44	58	776,122	45,375,972	27.8	27.8	4.1
2020-Jun-04 Thu	59.71	60.47	###	58.59			###	###	4.2
2020-Jun-03 Wed	###	60.72	58.82	###			26.9	26.9	0.0
2020-Jun-02 Tue	###	59.78	###	###	513,280	###	82.0	82.0	0.0
2020-Jun-01 Mon	57.5	58.59	56.83	58.53	398,459	###	###	###	###
2020-May-29 Fri	58.83	###	58.26	###			36.3	36.3	0.0
2020-May-28 Thu	###	61.55	###	59.44	723,276	###	39.2	39.2	4.2
2020-May-27 Wed	###	59.41	56.23	58.83	999,421	57,786,522	###	###	4.2
2020-May-26 Tue	###	###	55.49	56.54			###	###	4.0
2020-May-25 Mon	###	###	###	56.23	413,476	0	61.2	61.2	###
2020-May-22 Fri	56.58	###	55.77	###	344,588	###	32.4	32.4	0.0
2020-May-21 Thu	58.41	58.48	56.84	56.84	466,556	###	21.8	21.8	###
2020-May-20 Wed	###	###	54.72	57.2	651,983	17,838,254	81.2	81.2	4.1
2020-May-19 Tue	###	###	###	###			###	###	0.0
2020-May-18 Mon	###	54.89	53.76	54.41			29.4	29.4	###
2020-May-15 Fri	###	54.59	###	###			67.7	67.7	0.0
2020-May-14 Thu	54.47	###	###	###	524,221	0	29.6	29.6	0.0
2020-May-13 Wed	52.56	###	###	###			91.7	91.7	0.0
2020-May-12 Tue	###	55.55	53.57	###	528,085	###	44.3	44.3	0.0
2020-May-11 Mon	55.2	###	54.23	###	445,124	###	22.7	22.7	0.0
2020-May-08 Fri	###	###	53.4	55	539,185	###	71.9	71.9	3.9
2020-May-07 Thu	52.55	###	###	###	951,979	0	###	###	0.0
2020-May-06 Wed	###	###	###	###			###	###	0.0
2020-May-05 Tue	48.88	50.59	48.4	50.53	712,384	35,259,446	86.0	86.0	###
2020-May-04 Mon	47.51	48.47	46.57	48.26			###	###	3.4
2020-May-01 Fri	49.7	49.75	47.7	###			###	###	0.0
2020-Apr-30 Thu	###	###	50.2	###	763,981	19,175,923	###	###	0.0
2020-Apr-29 Wed	###	50	47.52	50	602,854	###	82.2	82.2	###
2020-Apr-28 Tue	###	50.46	47.86	###	816,072	###	###	###	0.0
2020-Apr-27 Mon	###	###	46.76	###			93.1	93.1	0.0
2020-Apr-24 Fri	46	###	45.71	46.41			###	###	###
2020-Apr-23 Thu	47.27	47.72	45.51	###	508,742	###	###	###	0.0
2020-Apr-22 Wed	45.45	###	44.4	46.48			###	###	###
2020-Apr-21 Tue	###	###	45.7	###	821,720	###	36.5	36.5	0.0
2020-Apr-20 Mon	48.26	48.87	47.25	###	758,745	36,465,284	40.4	40.4	0.0
2020-Apr-17 Fri	49.5	###	48.29	48.41			18.6	18.6	3.5
2020-Apr-16 Thu	46.5	###	46.5	47.88	1,201,459	27,933,921	86.0	86.0	3.4
2020-Apr-15 Wed	51.41	51.73	###	###	1,229,322	###	14.1	14.1	0.0
2020-Apr-14 Tue	49.48	###	48.57	###	892,846	###	###	###	0.0
2020-Apr-09 Thu	###	50.5	47.5	49.87			###	###	3.6
2020-Apr-08 Wed	46.54	###	46.27	###			71.0	71.0	0.0
2020-Apr-07 Tue	49.49	51.5	47.21	###			25.6	25.6	0.0
2020-Apr-06 Mon	44.45	47.79	###	47.5	976,289	23,328,425	###	###	3.4
2020-Apr-03 Fri	47	###	41.56	###			###	###	0.0
2020-Apr-02 Thu	###	46.53	43.42	###	1,582,557	###	###	###	0.0
2020-Apr-01 Wed	###	###	44	###	1,256,288	###	###	###	0.0
2020-Mar-31 Tue	43.87	47.21	###	43.52	1,649,682	38,940,743	31.2	31.2	3.1
2020-Mar-30 Mon	###	42.22	37.7	42.22			###	###	3.0
2020-Mar-27 Fri	43.75	43.75	###	###	1,680,784	36,767,150	###	###	0.0
2020-Mar-26 Thu	42.89	42.89	38.58	39.72	1,269,242	51,702,572	7.2	7.2	2.8
2020-Mar-25 Wed	39.79	###	###	40.8			###	###	2.9
2020-Mar-24 Tue	31.5	###	30.73	###	1,740,780	26,747,084	84.6	84.6	0.0
2020-Mar-23 Mon	###	###	###	30.75			###	###	###
2020-Mar-20 Fri	###	###	34.23	35.22	1,531,243	26,207,223	###	###	2.5
2020-Mar-19 Thu	###	###	31.52	###			30.9	30.9	0.0
2020-Mar-18 Wed	40.26	###	36.23	###	1,695,689	###	21.6	21.6	0.0
2020-Mar-17 Tue	###	###	39.72	###			###	###	0.0
2020-Mar-16 Mon	###	###	39.45	40.77	1,996,380	###	88.6	88.6	2.9
2020-Mar-13 Fri	###	###	###	###	1,989,854	0	90.1	90.1	0.0
2020-Mar-12 Thu	###	###	40.59	###			16.6	16.6	0.0
2020-Mar-11 Wed	50.28	###	46.44	46.44			14.6	14.6	3.3
2020-Mar-10 Tue	###	###	###	###			###	###	0.0
2020-Mar-09 Mon	###	51.89	###	48.49			###	###	###
2020-Mar-06 Fri	55.44	###	###	###	789,477	0	17.4	17.4	0.0
2020-Mar-05 Thu	###	###	###	57.2	844,586	0	###	###	4.1
2020-Mar-04 Wed	57.2	57.2	###	###	709,643	20,295,789	###	###	0.0
2020-Mar-03 Tue	###	###	57.27	###			28.0	28.0	0.0
2020-Mar-02 Mon	54.49	###	###	###			###	###	0.0
2020-Feb-28 Fri	56	58.49	###	55.76			###	###	4.0
2020-Feb-27 Thu	###	61.84	59.45	###	1,038,175	62,960,122	###	###	0.0
2020-Feb-26 Wed	###	###	60.56	###			###	###	0.0
2020-Feb-25 Tue	###	67.77	###	###			81.8	81.8	0.0
2020-Feb-24 Mon	70	70.26	67.84	###			###	###	0.0
2020-Feb-21 Fri	71.21	###	###	72.4	407,253	0	82.8	82.8	###
2020-Feb-20 Thu	71.87	73.22	71.27	###			69.3	69.3	0.0
2020-Feb-19 Wed	###	###	70.8	71.84	360,442	12,759,646	###	###	###
2020-Feb-18 Tue	71.5	###	###	71.58	416,580	0	75.8	75.8	5.1
2020-Feb-17 Mon	73	73	71.74	72.56			###	###	5.2
2020-Feb-14 Fri	72	###	71.55	###			86.8	86.8	0.0
2020-Feb-13 Thu	73.51	74.21	###	71.53			15.6	15.6	###
2020-Feb-12 Wed	71.5	###	71.2	72.41			79.2	79.2	5.2
2020-Feb-11 Tue	71.46	72.51	71.22	71.85	533,957	###	72.9	72.9	5.1
2020-Feb-10 Mon	###	###	###	###	332,254	0	84.9	84.9	0.0
2020-Feb-07 Fri	###	###	###	69.28			30.5	30.5	4.9
2020-Feb-06 Thu	###	71.54	68.82	###	666,551	46,778,549	82.6	82.6	0.0
2020-Feb-05 Wed	###	67.8	66.55	67.7			###	###	4.8
2020-Feb-04 Tue	65.88	###	65.5	66.78	286,359	9,378,257	###	###	4.8
2020-Feb-03 Mon	###	###	64.55	65.85	415,250	###	###	###	###
2020-Jan-31 Fri	66.5	###	###	67.27	506,079	0	79.1	79.1	###
2020-Jan-30 Thu	###	###	###	65.88	395,376	0	###	###	4.7
2020-Jan-29 Wed	###	65.79	###	65.51			84.7	84.7	###
2020-Jan-28 Tue	63.82	###	60.81	63.75			43.0	43.0	###
2020-Jan-24 Fri	###	###	###	66.52			86.9	86.9	###
2020-Jan-23 Thu	66.51	66.51	###	###	329,044	10,942,358	18.2	18.2	0.0
2020-Jan-22 Wed	###	66.89	###	66.75			94.3	94.3	4.8
2020-Jan-21 Tue	64.2	64.49	63.25	63.56	315,059	###	###	###	4.5
2020-Jan-20 Mon	63.46	64.29	62.85	64.2	284,771	###	82.7	82.7	4.6
2020-Jan-17 Fri	###	###	###	###			74.0	74.0	0.0
2020-Jan-16 Thu	63.85	64.26	63.2	63.51	311,588	###	29.5	29.5	###
2020-Jan-15 Wed	62.88	###	###	62.76			29.8	29.8	4.5
2020-Jan-14 Tue	###	63.58	###	62.49			###	###	###
2020-Jan-13 Mon	###	62.8	61.88	###	223,647	13,942,153	###	###	0.0
2020-Jan-10 Fri	62.4	63.59	###	62.89	513,189	16,316,844	76.8	76.8	4.5
2020-Jan-09 Thu	59.56	###	###	62.47			93.8	93.8	4.5
2020-Jan-08 Wed	59.51	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	59.7			25.6	25.6	4.3
2020-Jan-06 Mon	58.25	59.56	57.72	###			###	###	0.0
2020-Jan-03 Fri	59	59.81	58.51	###	312,447	###	###	###	0.0
2020-Jan-02 Thu	###	###	###	57.73			83.0	83.0	###
2019-Dec-27 Fri	###	59.49	###	59.47			###	###	4.2
2019-Dec-24 Tue	###	59	###	57.72	138,780	###	###	###	4.1
2019-Dec-23 Mon	58.72	###	###	###	298,246	0	###	###	0.0
2019-Dec-20 Fri	###	58.72	###	###			###	###	0.0
2019-Dec-19 Thu	###	58.48	57.52	57.79	787,688	###	29.8	29.8	4.1
2019-Dec-16 Mon	###	###	55.86	###			###	###	0.0
2019-Dec-13 Fri	54.4	###	###	55.88			###	###	###
2019-Dec-12 Thu	###	54.46	53.43	###			34.2	34.2	0.0
2019-Dec-11 Wed	53.8	54.54	###	54.49	566,983	15,461,626	###	###	3.9
2019-Dec-10 Tue	53.51	53.74	52.25	53.56			###	###	3.8
2019-Dec-09 Mon	###	53.58	52.4	53.5			###	###	###
2019-Dec-06 Fri	###	###	###	###			90.8	90.8	0.0
2019-Dec-05 Thu	###	###	###	50.87			25.7	25.7	###
2019-Dec-04 Wed	49.55	###	48.25	###	755,752	###	32.0	32.0	0.0
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	52.7	###	52.52	###			78.7	78.7	0.0
2019-Nov-29 Fri	52.54	53.27	###	52.49	325,181	###	38.3	38.3	###
2019-Nov-28 Thu	###	###	###	52.5	445,688	0	###	###	3.8
2019-Nov-27 Wed	###	###	###	###	577,759	0	87.9	87.9	0.0
2019-Nov-26 Tue	50.81	51.56	50.7	51.56			82.7	82.7	3.7
2019-Nov-25 Mon	50	###	49.42	49.79			###	###	###
2019-Nov-22 Fri	###	49.5	48.42	49.43	543,222	26,596,149	79.8	79.8	###
2019-Nov-21 Thu	50	###	47.555	48	836,553	###	9.6	9.6	3.4
2019-Nov-20 Wed	###	51.26	###	###	406,326	###	###	###	0.0
2019-Nov-19 Tue	51.2	51.72	50.41	51.72	439,359	###	78.8	78.8	3.7
2019-Nov-18 Mon	###	51.2	###	###	405,785	###	77.0	77.0	0.0
2019-Nov-15 Fri	50.45	50.8	###	50.76			###	###	3.6
2019-Nov-14 Thu	48.88	50.79	48.86	49.83			85.3	85.3	###
2019-Nov-13 Wed	###	49.44	48.89	###	394,142	###	###	###	0.0
2019-Nov-12 Tue	###	49.49	48.75	###	506,845	24,896,226	34.0	34.0	0.0
2019-Nov-11 Mon	###	###	###	###	494,220	0	14.3	14.3	0.0
2019-Nov-08 Fri	###	###	49.23	###			21.0	21.0	0.0
2019-Nov-07 Thu	49.41	###	###	49.46	549,044	0	67.0	67.0	3.5
2019-Nov-06 Wed	50.2	50.83	49.4	49.48			25.8	25.8	3.5
2019-Nov-05 Tue	###	###	###	###	466,742	0	###	###	0.0
2019-Nov-04 Mon	###	48.79	48	###	464,382	###	33.0	33.0	0.0
2019-Nov-01 Fri	###	###	###	###			###	###	0.0
2019-Oct-31 Thu	47.7	###	47.58	###	620,088	###	79.5	79.5	0.0
2019-Oct-30 Wed	###	###	###	###			16.5	16.5	0.0
2019-Oct-29 Tue	###	###	48.58	###	569,854	13,841,753	###	###	0.0
2019-Oct-28 Mon	###	###	49.41	49.41	477,353	###	16.8	16.8	###
2019-Oct-25 Fri	50.5	###	###	###	442,540	0	71.8	71.8	0.0
2019-Oct-24 Thu	49	50	###	49.72	489,923	12,248,075	###	###	###
2019-Oct-23 Wed	###	49.2	48.24	48.47			28.1	28.1	3.5
2019-Oct-22 Tue	###	50.49	49.28	49.28	659,771	32,912,676	###	###	3.5
2019-Oct-21 Mon	###	50.52	49.48	###			###	###	0.0
2019-Oct-18 Fri	###	50.655	49.53	50.45	753,582	###	###	###	###
2019-Oct-17 Thu	50.44	50.79	###	###	585,225	14,861,788	###	###	0.0
2019-Oct-16 Wed	###	###	###	50.53			86.1	86.1	###
2019-Oct-15 Tue	47.51	48.87	47.5	48.73	450,851	21,724,255	88.7	88.7	###
2019-Oct-14 Mon	###	###	48.45	48.55	475,944	11,529,743	###	###	3.5
2019-Oct-11 Fri	47.81	48.58	###	###	871,372	21,165,625	79.0	79.0	0.0
2019-Oct-10 Thu	48.7	###	###	###			15.5	15.5	0.0
2019-Oct-09 Wed	48.52	49	###	###			72.3	72.3	0.0
2019-Oct-08 Tue	49.86	###	48.52	###			###	###	0.0
2019-Oct-07 Mon	###	51.27	49.51	49.7			10.4	10.4	3.6
2019-Oct-04 Fri	###	###	###	50.87	451,389	0	29.5	29.5	###
2019-Oct-03 Thu	49.56	###	###	###			87.0	87.0	0.0
2019-Oct-02 Wed	###	51.85	50.28	###	611,076	###	19.3	19.3	0.0
2019-Oct-01 Tue	###	52.51	51.225	52.51			81.8	81.8	###
2019-Sep-30 Mon	###	###	51.4	51.44	918,256	23,599,179	13.1	13.1	3.7
2019-Sep-27 Fri	###	52.73	51.54	51.88			###	###	3.7
2019-Sep-26 Thu	###	52.75	###	52.22			87.0	87.0	3.7
2019-Sep-25 Wed	###	52.78	50.58	50.87	699,977	###	###	###	###
2019-Sep-24 Tue	53.42	53.86	###	53.45	623,383	###	70.5	70.5	3.8
2019-Sep-23 Mon	###	53.5	###	###	608,255	16,270,821	33.4	33.4	0.0
2019-Sep-20 Fri	51.85	53.58	51.825	52.5			79.9	79.9	3.8
2019-Sep-19 Thu	51.2	###	50.55	###	1,054,683	###	34.2	34.2	0.0
2019-Sep-18 Wed	51.49	###	###	###			72.3	72.3	0.0
2019-Sep-17 Tue	50.26	51.41	50	51.41	758,346	###	87.1	87.1	3.7
2019-Sep-16 Mon	###	52.24	###	###	1,110,271	29,000,278	###	###	0.0
2019-Sep-13 Fri	###	###	###	51.4			69.7	69.7	###
2019-Sep-12 Thu	53.27	53.44	###	###			10.3	10.3	0.0
2019-Sep-11 Wed	53.84	###	52.4	###	681,548	17,856,557	14.7	14.7	0.0
2019-Sep-10 Tue	###	###	52.975	53.55	556,328	###	###	###	3.8
2019-Sep-09 Mon	54.28	54.48	###	53.45	546,784	###	21.1	21.1	3.8
2019-Sep-06 Fri	53.53	54.56	53.24	###	651,050	###	80.9	80.9	0.0
2019-Sep-05 Thu	###	###	52.26	52.89			23.3	23.3	3.8
2019-Sep-04 Wed	###	###	###	###	931,288	0	23.1	23.1	0.0
2019-Sep-03 Tue	49.52	###	49.52	50.56	466,050	###	###	###	###
2019-Sep-02 Mon	###	###	49.57	###			26.4	26.4	0.0
2019-Aug-30 Fri	###	50.84	49	50.74	1,344,827	###	###	###	3.6
2019-Aug-29 Thu	52.2	52.2	48.78	###			###	###	0.0
2019-Aug-28 Wed	50.79	###	###	###	1,545,741	0	###	###	0.0
2019-Aug-27 Tue	###	###	50.81	###			17.1	17.1	0.0
2019-Aug-26 Mon	50.72	###	###	###			###	###	0.0
2019-Aug-23 Fri	52.4	53.26	51.81	###			###	###	0.0
2019-Aug-22 Thu	53.43	54	52.22	###			###	###	0.0
2019-Aug-21 Wed	52.5	53.57	###	###			###	###	0.0
2019-Aug-20 Tue	###	52.54	###	###			###	###	0.0
2019-Aug-19 Mon	52.75	53.44	###	52.48	1,104,753	###	###	###	3.7
2019-Aug-16 Fri	###	###	###	###	1,523,124	0	###	###	0.0
2019-Aug-15 Thu	53.52	###	###	###			###	###	0.0
2019-Aug-14 Wed	57	57.84	55	55.74	2,877,879	###	###	###	###
2019-Aug-13 Tue	59.83	59.83	59.83	59.83	0				###
2019-Aug-12 Mon	60.47	###	###	59.83			###	###	###
2019-Aug-09 Fri	60.26	61.53	59.41	60.75	682,651	###	###	###	###
2019-Aug-08 Thu	###	###	57.76	59.74			59.4	59.4	4.3
2019-Aug-07 Wed	###	59.43	###	58.7			71.0	71.0	4.2
2019-Aug-06 Tue	###	###	###	###			93.5	93.5	0.0
2019-Aug-05 Mon	###	###	58.55	###			###	###	0.0
2019-Aug-02 Fri	###	61.48	59.74	60.72			34.6	34.6	4.3
2019-Aug-01 Thu	###	61.745	60.73	61.25			###	###	4.4
2019-Jul-31 Wed	###	###	60.42	61.88			86.1	86.1	4.4
2019-Jul-30 Tue	###	###	###	###	467,973	0	29.9	29.9	0.0
2019-Jul-29 Mon	###	###	###	###			72.2	72.2	0.0
2019-Jul-26 Fri	60.81	###	###	###			82.2	82.2	0.0
2019-Jul-25 Thu	###	###	60.81	61.42			74.8	74.8	4.4
2019-Jul-24 Wed	59.56	61.485	59.56	###	759,721	###	86.7	86.7	0.0
2019-Jul-23 Tue	58	59.82	57.85	59.5	730,846	42,999,324	87.4	87.4	4.3
2019-Jul-22 Mon	57.57	58.42	57.52	###	619,971	###	79.5	79.5	0.0
2019-Jul-19 Fri	56.83	###	56.83	58	751,557	###	80.5	80.5	4.1
2019-Jul-18 Thu	###	58.25	###	56.55	902,849	26,295,477	12.4	12.4	###
2019-Jul-17 Wed	57.54	59.74	###	59.45	887,256	###	90.8	90.8	###
2019-Jul-16 Tue	###	57.79	###	###			89.6	89.6	0.0
2019-Jul-15 Mon	56.5	###	###	56.45			###	###	4.0
2019-Jul-12 Fri	###	###	###	###	643,742	0	###	###	0.0
2019-Jul-11 Thu	###	###	###	###			###	###	0.0
2019-Jul-10 Wed	54.76	55.8	54.45	###	418,879	###	###	###	0.0
2019-Jul-09 Tue	54.44	###	###	54.54	612,759	0	###	###	3.9
2019-Jul-08 Mon	###	55.53	###	54.46	626,654	17,399,048	###	###	3.9
2019-Jul-05 Fri	54.43	###	53.26	###			###	###	0.0
2019-Jul-04 Thu	###	54.49	###	54.41			###	###	###
2019-Jul-03 Wed	52.48	53.81	52.43	53.52	718,049	###	###	###	3.8
2019-Jul-02 Tue	53.5	###	###	52.54	540,126	0	16.8	16.8	3.8
2019-Jul-01 Mon	51.21	53.4	51.21	53.2			###	###	3.8
2019-Jun-28 Fri	###	###	###	51			###	###	3.6
2019-Jun-27 Thu	###	51.49	###	###			83.6	83.6	0.0
2019-Jun-26 Wed	###	###	###	###			###	###	0.0
2019-Jun-25 Tue	###	###	###	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	50.53			###	###	###
2019-Jun-21 Fri	52.22	###	51.2	51.2			###	###	3.7
2019-Jun-20 Thu	###	###	51	###	778,659	###	###	###	0.0
2019-Jun-19 Wed	49.52	###	49.47	50.72	742,972	###	###	###	3.6
2019-Jun-18 Tue	###	49	###	48.86	967,679	###	###	###	3.5
2019-Jun-17 Mon	47.51	48.56	47.41	###			###	###	0.0
2019-Jun-14 Fri	48.7	###	47.47	###			###	###	0.0
2019-Jun-13 Thu	48.5	49.28	###	48.79			81.3	81.3	3.5
2019-Jun-12 Wed	47.48	###	47.45	###	561,678	###	###	###	0.0
2019-Jun-11 Tue	46.47	###	###	###	1,474,420	0	###	###	0.0
2019-Jun-07 Fri	44.24	###	###	45.83			###	###	###
2019-Jun-06 Thu	43	###	###	43.81	648,927	0	###	###	###
2019-Jun-05 Wed	43	###	###	###	468,554	0	###	###	0.0
2019-Jun-04 Tue	41.43	###	40.84	###	1,026,620	20,963,580	86.2	86.2	0.0
2019-Jun-03 Mon	###	###	###	41.71	535,646	0	15.5	15.5	###
2019-May-31 Fri	###	43.71	###	43.43	334,351	7,307,241	###	###	3.1
2019-May-30 Thu	43.47	43.83	43.25	43.48			73.5	73.5	3.1
2019-May-29 Wed	43.84	44.22	43.76	43.85			###	###	3.1
2019-May-28 Tue	43.79	44.54	43.79	44.5	422,185	###	81.0	81.0	3.2
2019-May-27 Mon	###	44.49	43.77	###			###	###	0.0
2019-May-24 Fri	###	###	43.83	43.88			###	###	3.1
2019-May-23 Thu	45	45.74	44.86	###	488,675	22,136,977	###	###	0.0
2019-May-22 Wed	44.72	45.45	44.645	###			76.1	76.1	0.0
2019-May-21 Tue	###	44.72	###	44.58			68.8	68.8	3.2
2019-May-20 Mon	45.43	45.48	###	44.83			24.2	24.2	3.2
2019-May-17 Fri	###	45.49	44.81	44.82			23.6	23.6	###
2019-May-16 Thu	###	45.48	###	44.5			21.9	21.9	3.2
2019-May-15 Wed	###	44.71	43.25	###			###	###	0.0
2019-May-14 Tue	###	43.23	41.8	###			89.3	89.3	0.0
2019-May-13 Mon	43.88	44.44	###	43.55	603,156	13,402,126	28.9	28.9	###
2019-May-10 Fri	43.85	###	43.44	43.89			###	###	###
2019-May-09 Thu	###	###	###	###			76.1	76.1	0.0
2019-May-08 Wed	###	44.22	42.89	###			84.0	84.0	0.0
2019-May-07 Tue	43.8	44.59	43.53	###			###	###	0.0
2019-May-06 Mon	###	###	43.8	###			###	###	0.0
2019-May-03 Fri	44.5	45.42	44.5	###	380,281	###	###	###	0.0
2019-May-02 Thu	44.56	45.27	44.21	###			75.0	75.0	0.0
2019-May-01 Wed	###	44.88	###	44.56			###	###	3.2
2019-Apr-30 Tue	43.25	44.72	###	###			###	###	0.0
2019-Apr-29 Mon	###	43.51	42.8	43.48	471,582	20,351,121	80.0	80.0	3.1
2019-Apr-26 Fri	###	###	###	43.24			###	###	3.1
2019-Apr-24 Wed	42	###	41.74	###			###	###	0.0
2019-Apr-23 Tue	###	###	###	###			###	###	0.0
2019-Apr-18 Thu	###	###	###	40.78			###	###	2.9
2019-Apr-17 Wed	###	###	40.89	41	651,950	###	###	###	2.9
2019-Apr-16 Tue	39.84	41.185	39.83	###	715,570	28,985,951	79.9	79.9	0.0
2019-Apr-15 Mon	40	###	39.72	39.85	496,542	9,861,324	###	###	###
2019-Apr-12 Fri	39.46	40.25	###	40	812,748	16,356,553	79.1	79.1	2.9
2019-Apr-11 Thu	###	###	38.74	###	598,350	###	###	###	0.0
2019-Apr-10 Wed	38.8	###	###	###			75.6	75.6	0.0
2019-Apr-09 Tue	38.8	###	38.44	###			77.6	77.6	0.0
2019-Apr-08 Mon	38.72	38.84	###	38.44			24.8	24.8	2.7
2019-Apr-05 Fri	37.85	###	37.78	38.26			###	###	2.7
2019-Apr-04 Thu	###	38.25	###	37.79	432,347	###	31.6	31.6	###
2019-Apr-03 Wed	37.49	37.81	###	###	339,485	###	###	###	0.0
2019-Apr-02 Tue	36.7	37.53	36.5	###			82.3	82.3	0.0
2019-Apr-01 Mon	36.44	###	###	36.82	389,148	0	77.7	77.7	###
2019-Mar-29 Fri	36.48	###	###	36.43			29.5	29.5	2.6
2019-Mar-28 Thu	35.84	###	###	###	277,743	0	77.9	77.9	0.0
2019-Mar-27 Wed	###	36.25	35.56	###			81.4	81.4	0.0
2019-Mar-26 Tue	###	35.78	###	35.53	405,579	###	82.4	82.4	2.5
2019-Mar-25 Mon	###	35.29	34.81	###	462,327	###	82.9	82.9	0.0
2019-Mar-22 Fri	###	36.155	###	###			70.2	70.2	0.0
2019-Mar-21 Thu	36.25	36.25	###	35.89			26.4	26.4	###
2019-Mar-20 Wed	36.4	###	###	###			35.7	35.7	0.0
2019-Mar-19 Tue	36.7	36.88	36.45	36.56	395,187	###	32.8	32.8	###
2019-Mar-18 Mon	36.81	36.85	###	###			29.5	29.5	0.0
2019-Mar-15 Fri	###	###	###	###	1,038,652	0	84.5	84.5	0.0
2019-Mar-14 Thu	35.75	###	###	###			###	###	0.0
2019-Mar-13 Wed	35.51	###	35.42	35.76	505,621	8,954,547	###	###	2.6
2019-Mar-12 Tue	35.54	###	35.48	###	652,251	###	###	###	0.0
2019-Mar-11 Mon	###	35.89	###	35.55	387,471	###	###	###	###
2019-Mar-08 Fri	###	###	###	###			###	###	0.0
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	35.88	36.26	35.54	###			23.9	23.9	0.0
2019-Mar-05 Tue	35.58	###	###	###			83.3	83.3	0.0
2019-Mar-04 Mon	35.88	###	###	35.83			###	###	###
2019-Mar-01 Fri	34.54	35.52	34.54	35.23	528,823	###	84.8	84.8	###
2019-Feb-28 Thu	34.53	###	33.5	34.86	612,670	10,262,222	###	###	2.5
2019-Feb-27 Wed	###	###	33.87	34.72			83.9	83.9	2.5
2019-Feb-26 Tue	###	###	###	###	651,879	0	###	###	0.0
2019-Feb-25 Mon	32.71	###	32.71	###	638,846	10,448,326	###	###	0.0
2019-Feb-22 Fri	32.44	32.8	###	###			70.1	70.1	0.0
2019-Feb-21 Thu	###	###	32.45	32.48	1,347,122	21,857,054	18.8	18.8	###
2019-Feb-20 Wed	###	32.89	###	32.89			87.5	87.5	###
2019-Feb-19 Tue	###	###	31.75	###	535,628	###	###	###	0.0
2019-Feb-18 Mon	32.79	33.44	32.72	###			78.3	78.3	0.0
2019-Feb-15 Fri	###	32.87	31.52	###			84.4	84.4	0.0
2019-Feb-14 Thu	30.51	32.44	30.51	###			###	###	0.0
2019-Feb-13 Wed	29.5	29.5	###	29.2			23.5	23.5	2.1
2019-Feb-11 Mon	###	29.5	###	###			73.5	73.5	0.0
2019-Feb-08 Fri	###	29.5	###	###			###	###	0.0
2019-Feb-07 Thu	28.85	###	28.45	###			###	###	0.0
2019-Feb-06 Wed	###	28.74	28.45	###			###	###	0.0
2019-Feb-05 Tue	28.49	28.8	###	28.43	629,946	9,071,222	30.3	30.3	###
2019-Feb-04 Mon	28.25	28.42	###	###			###	###	0.0
2019-Feb-01 Fri	28.21	28.41	###	###	519,879	7,384,881	76.1	76.1	0.0
2019-Jan-31 Thu	###	28.72	###	28.54			###	###	2.0
2019-Jan-30 Wed	###	28.2	27.57	27.83	304,321	###	###	###	2.0
2019-Jan-29 Tue	28	28.24	27.79	###	308,622	8,646,045	76.1	76.1	0.0
2019-Jan-25 Fri	28.23	28.44	28	###			###	###	0.0
2019-Jan-10 Thu	27.79	27.8	26.58	###			###	###	0.0
2019-Jan-09 Wed	25.29	###	25.22	27			###	###	1.9
2019-Jan-04 Fri	23.52	23.59	###	###			15.0	15.0	0.0
2019-Jan-03 Thu	###	###	23.56	###	329,025	###	80.8	80.8	0.0
2019-Jan-02 Wed	23.54	###	###	###	306,988	0	###	###	0.0
2018-Dec-28 Fri	23.7	23.85	23.47	23.79	222,722	###	###	###	###
2018-Dec-27 Thu	23.88	###	###	###			###	###	0.0
2018-Dec-20 Thu	###	###	###	###	770,248	0	###	###	0.0
2018-Dec-19 Wed	###	###	###	###	490,081	0	###	###	0.0
2018-Dec-14 Fri	###	25.41	###	25.22			###	###	###
2018-Dec-13 Thu	25.28	###	25.2	25.47			###	###	###
2018-Dec-12 Wed	25.27	###	24.73	25.29	568,481	###	63.6	63.6	###
2018-Dec-11 Tue	25.55	25.775	24.87	###	464,272	11,756,527	###	###	0.0
2018-Dec-10 Mon	26.26	###	###	25.41	815,253	0	20.9	20.9	###
2018-Dec-07 Fri	###	###	26.56	26.75	674,052	###	###	###	###
2018-Dec-06 Thu	26.5	###	###	###			###	###	0.0
2018-Dec-05 Wed	###	###	25.81	26.55			###	###	###
2018-Dec-04 Tue	###	27.23	###	###			44.5	44.5	0.0
2018-Dec-03 Mon	26.44	###	26.44	27.45			90.0	90.0	###
2018-Nov-30 Fri	###	26.4	###	###			###	###	0.0
2018-Nov-29 Thu	26.48	26.83	26.43	###	254,472	6,776,589	###	###	0.0
2018-Nov-13 Tue	26.59	26.59	###	26.24			26.1	26.1	1.9
2018-Nov-12 Mon	###	26.945	###	###			78.7	78.7	0.0
2018-Nov-09 Fri	27.42	27.44	26.75	26.89	355,982	###	16.0	16.0	###
2018-Nov-08 Thu	27.43	27.52	27.245	27.44			70.2	70.2	###
2018-Nov-07 Wed	26.74	###	26.4	###			79.3	79.3	0.0
2018-Nov-06 Tue	26.59	###	26.29	26.47			24.9	24.9	###
2018-Nov-05 Mon	26.71	###	###	###	242,723	0	38.3	38.3	0.0
2018-Nov-02 Fri	26.81	27	###	###	358,779	###	###	###	0.0
2018-Nov-01 Thu	26.55	###	26	###	436,626	###	78.5	78.5	0.0
2018-Oct-31 Wed	25.46	###	25.46	###			92.0	92.0	0.0
2018-Oct-30 Tue	###	25.89	###	25.85	264,986	3,430,243	###	###	###
2018-Oct-29 Mon	###	25.53	###	25.45			###	###	1.8
2018-Oct-26 Fri	###	###	24.78	###	485,479	6,015,084	###	###	0.0
2018-Oct-25 Thu	25.5	25.5	24.74	24.74			###	###	1.8
2018-Oct-24 Wed	###	###	###	###	378,578	0	38.7	38.7	0.0
2018-Oct-23 Tue	###	###	###	###			###	###	0.0
2018-Oct-22 Mon	27	###	###	26.85	261,177	0	32.9	32.9	1.9
2018-Oct-19 Fri	26.75	###	###	###	300,878	0	82.1	82.1	0.0
2018-Oct-18 Thu	27.49	27.49	###	###	414,645	###	23.3	23.3	0.0
2018-Oct-17 Wed	###	27.29	26.89	27.2			71.0	71.0	1.9
2018-Oct-16 Tue	26.24	26.44	###	26.41			###	###	###
2018-Oct-15 Mon	###	26.23	25.73	###	355,448	###	39.5	39.5	0.0
2018-Oct-12 Fri	25.7	26.53	25.56	26.44	582,078	15,160,221	78.8	78.8	1.9
2018-Oct-11 Thu	###	###	26	###			###	###	0.0
2018-Oct-10 Wed	###	###	27.87	28.2	521,153	###	###	###	2.0
2018-Oct-09 Tue	28.73	28.87	###	###			###	###	0.0
2018-Oct-08 Mon	29	29.22	28.43	28.87			###	###	2.1
2018-Oct-05 Fri	###	29.52	28.85	29			###	###	###
2018-Oct-04 Thu	27.7	29.5	27.7	###			###	###	0.0
2018-Oct-03 Wed	###	27.25	###	###			28.7	28.7	0.0
2018-Oct-02 Tue	27.52	27.56	###	###			###	###	0.0
2018-Oct-01 Mon	27.44	###	27.27	27.52			###	###	2.0
2018-Sep-28 Fri	27.5	###	###	###			73.2	73.2	0.0
2018-Sep-27 Thu	27.75	27.75	27.43	27.53			###	###	###
2018-Sep-26 Wed	###	###	27.7	27.77	235,472	3,261,287	26.9	26.9	###
2018-Sep-25 Tue	28.29	28.29	27.44	27.75			###	###	2.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	28.23	###	27.89			23.9	23.9	2.0
2018-Sep-20 Thu	27.43	###	###	28	485,285	0	###	###	2.0
2018-Sep-19 Wed	27.46	###	27.45	27.89			82.1	82.1	2.0
2018-Sep-18 Tue	27.26	###	27.25	27.44			###	###	###
2018-Sep-17 Mon	###	###	###	27.56			###	###	2.0
2018-Sep-14 Fri	###	###	###	###			###	###	0.0
2018-Sep-13 Thu	27.48	###	26.76	26.86	415,148	5,554,680	13.7	13.7	1.9
2018-Sep-12 Wed	27.72	27.8	27.55	27.7	296,126	8,195,287	###	###	2.0
2018-Sep-11 Tue	27.2	27.85	###	27.79	288,976	###	89.7	89.7	2.0
2018-Sep-10 Mon	###	27.54	27.28	27.42	292,957	8,029,951	###	###	2.0
2018-Sep-07 Fri	###	27.48	###	27.42	236,520	3,249,784	77.5	77.5	2.0
2018-Sep-06 Thu	28	28	27.25	###	452,746	###	24.9	24.9	0.0
2018-Sep-05 Wed	27.82	###	27.75	###			84.8	84.8	0.0
2018-Sep-04 Tue	###	28	27.545	###			###	###	0.0
2018-Sep-03 Mon	###	###	27.88	###			40.5	40.5	0.0
2018-Aug-31 Fri	###	###	27.87	###	440,270	###	70.5	70.5	0.0
2018-Aug-30 Thu	###	28.24	27.88	28			###	###	2.0
2018-Aug-29 Wed	27.88	###	27.775	###			68.0	68.0	0.0
2018-Aug-28 Tue	###	###	27.8	###			###	###	0.0
2018-Aug-27 Mon	###	27.925	###	27.87	462,187	6,453,285	88.1	88.1	###
2018-Aug-24 Fri	###	###	###	###	418,377	0	###	###	0.0
2018-Aug-23 Thu	###	27.44	###	###			###	###	0.0
2018-Aug-22 Wed	###	###	27	27.22			###	###	1.9
2018-Aug-21 Tue	27.41	###	###	###			25.3	25.3	0.0
2018-Aug-20 Mon	###	28	###	27.44	434,472	###	18.9	18.9	###
2018-Aug-17 Fri	27	27.75	27	###			###	###	0.0
2018-Aug-16 Thu	###	###	###	###			34.1	34.1	0.0
2018-Aug-15 Wed	###	###	###	###			###	###	0.0
2018-Aug-14 Tue	###	27.2	###	###	634,929	###	###	###	0.0
2018-Aug-13 Mon	28	###	###	###			###	###	0.0
2018-Aug-10 Fri	27.45	###	26.81	###	1,248,743	###	88.1	88.1	0.0
2018-Aug-09 Thu	###	###	###	###			97.9	97.9	0.0
2018-Aug-08 Wed	23.8	###	23.7	###	463,749	5,495,425	84.2	84.2	0.0
2018-Aug-07 Tue	###	###	23.8	23.83			25.6	25.6	1.7
2018-Aug-06 Mon	###	24.22	###	###	254,778	###	###	###	0.0
2018-Aug-03 Fri	###	###	23.77	23.79	263,024	3,126,040	###	###	###
2018-Aug-02 Thu	24.23	###	23.675	###	517,347	###	20.3	20.3	0.0
2018-Aug-01 Wed	###	24.74	24.44	24.51	320,783	7,888,053	###	###	###
2018-Jul-31 Tue	###	###	###	###			###	###	0.0
2018-Jul-30 Mon	24.8	###	24.675	###			81.8	81.8	0.0
2018-Jul-27 Fri	24.75	25	24.7	24.83	412,942	###	###	###	###
2018-Jul-26 Thu	###	###	###	24.57			20.5	20.5	1.8
2018-Jul-25 Wed	24.88	24.88	24.51	###	433,542	###	###	###	0.0
2018-Jul-24 Tue	25	###	24.88	###			34.7	34.7	0.0
2018-Jul-23 Mon	###	###	###	24.82			###	###	1.8
2018-Jul-20 Fri	###	25.29	###	25	330,650	###	###	###	1.8
2018-Jul-19 Thu	###	25.23	24.89	###	394,476	###	###	###	0.0
2018-Jul-18 Wed	24.75	###	###	24.87			###	###	###
2018-Jul-17 Tue	###	24.75	24.46	###	292,487	7,196,642	###	###	0.0
2018-Jul-16 Mon	24.47	24.84	###	###	377,324	###	83.4	83.4	0.0
2018-Jul-13 Fri	###	24.57	###	24.48	371,359	4,562,145	77.7	77.7	1.7
2018-Jul-12 Thu	23.89	###	23.75	24.24			82.9	82.9	###
2018-Jul-11 Wed	###	###	###	23.7			###	###	1.7
2018-Jul-10 Tue	23.85	24.43	23.72	###			###	###	0.0
2018-Jul-09 Mon	23.25	23.85	23.24	23.7			###	###	1.7
2018-Jul-06 Fri	###	###	###	###	689,882	0	###	###	0.0
2018-Jul-05 Thu	22.29	22.55	###	22.47	616,658	###	81.9	81.9	###
2018-Jul-04 Wed	###	###	21.8	22.21	1,948,285	###	12.5	12.5	###
2018-Jul-03 Tue	23.74	23.8	###	23.73	788,887	9,387,755	###	###	###
2018-Jul-02 Mon	23.45	23.78	###	###	512,847	6,097,750	###	###	0.0
2018-Jun-29 Fri	23.23	###	###	###			###	###	0.0
2018-Jun-28 Thu	23.29	###	23	###	436,053	###	###	###	0.0
2018-Jun-27 Wed	23.29	###	23.24	###			###	###	0.0
2018-Jun-26 Tue	###	23.5	###	###			###	###	0.0
2018-Jun-25 Mon	23.76	###	23.46	###	382,425	4,485,845	37.2	37.2	0.0
2018-Jun-22 Fri	###	###	###	23.76			29.2	29.2	1.7
2018-Jun-21 Thu	###	###	###	###	762,274	0	###	###	0.0
2018-Jun-20 Wed	23.49	23.85	23.4	23.57	705,983	16,678,848	70.8	70.8	###
2018-Jun-19 Tue	23.45	23.5	###	23.22	301,559	###	###	###	1.7
2018-Jun-18 Mon	23.5	23.77	###	23.25			###	###	###
2018-Jun-15 Fri	22.74	23.56	22.7	23.47	952,485	22,030,978	90.0	90.0	###
2018-Jun-14 Thu	###	22.78	###	###	690,571	###	22.3	22.3	0.0
2018-Jun-13 Wed	22.75	22.84	22.48	###			###	###	0.0
2018-Jun-12 Tue	22.7	###	###	22.8			###	###	1.6
2018-Jun-08 Fri	22.58	22.89	22.46	###	376,546	8,538,180	76.2	76.2	0.0
2018-Jun-07 Thu	###	22.71	###	22.57	412,429	###	78.7	78.7	1.6
2018-Jun-06 Wed	22.76	22.78	###	###			###	###	0.0
2018-Jun-05 Tue	22.58	###	22.58	22.78			###	###	1.6
2018-Jun-04 Mon	22.8	###	###	###	388,475	0	###	###	0.0
2018-Jun-01 Fri	###	###	###	22.74			###	###	1.6
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	###	###	###	22.77	384,943	0	###	###	###
2018-May-29 Tue	23.53	###	###	###	233,944	0	###	###	0.0
2018-May-28 Mon	23.54	###	23.24	23.54			###	###	###
2018-May-25 Fri	###	###	23.24	23.53			75.0	75.0	###
2018-May-24 Thu	23.5	###	23.25	23.28	236,286	2,746,824	###	###	1.7
2018-May-23 Wed	23.51	###	23.51	23.73			###	###	###
2018-May-22 Tue	23.83	###	###	23.47			24.8	24.8	###
2018-May-21 Mon	24	###	23.83	###	306,929	3,657,059	34.4	34.4	0.0
2018-May-18 Fri	###	###	23.87	24			25.2	25.2	1.7
2018-May-17 Thu	###	24.26	###	###	256,089	3,106,359	70.5	70.5	0.0
2018-May-16 Wed	###	###	###	###	327,177	0	###	###	0.0
2018-May-15 Tue	###	###	###	23.89			###	###	###
2018-May-14 Mon	24.48	###	###	###			24.1	24.1	0.0
2018-May-11 Fri	24.73	24.73	###	###	387,728	4,794,256	20.3	20.3	0.0
2018-May-10 Thu	24.43	24.74	24.43	###			###	###	0.0
2018-May-09 Wed	###	###	23.84	###	352,523	4,202,074	###	###	0.0
2018-May-08 Tue	23.83	###	23.755	23.85	397,358	###	70.2	70.2	###
2018-May-07 Mon	24.51	24.55	23.44	23.58			###	###	1.7
2018-May-04 Fri	###	###	###	###			34.6	34.6	0.0
2018-May-03 Thu	24.2	24.42	###	24.22			69.0	69.0	1.7
2018-May-02 Wed	23.77	###	23.72	###			73.4	73.4	0.0
2018-May-01 Tue	###	23.86	###	23.77			86.0	86.0	1.7
2018-Apr-30 Mon	23.42	23.57	23.21	###			32.5	32.5	0.0
2018-Apr-27 Fri	###	23.4	###	###	500,028	5,850,327	80.9	80.9	0.0
2018-Apr-26 Thu	###	23.4	22.88	###	510,876	11,821,670	25.2	25.2	0.0
2018-Apr-24 Tue	###	23.23	22.76	###	413,449	9,507,259	###	###	0.0
2018-Apr-23 Mon	23.28	###	22.58	###	410,053	###	###	###	0.0
2018-Apr-20 Fri	23	###	22.88	23.25			###	###	###
2018-Apr-19 Thu	###	###	###	###			72.1	72.1	0.0
2018-Apr-18 Wed	22.55	22.85	###	22.73	475,822	###	###	###	###
2018-Apr-17 Tue	###	22.58	22.23	22.47	327,942	7,347,540	###	###	###
2018-Apr-16 Mon	22.78	###	22.23	###			21.7	21.7	0.0
2018-Apr-13 Fri	###	22.76	###	22.71			###	###	1.6
2018-Apr-12 Thu	22.46	22.5	###	###	340,643	###	23.4	23.4	0.0
2018-Apr-11 Wed	###	###	22.48	22.52	504,780	5,673,727	###	###	1.6
2018-Apr-10 Tue	23	###	22.7	22.88			###	###	1.6
2018-Apr-09 Mon	23	###	22.88	###			66.8	66.8	0.0
2018-Apr-06 Fri	23.52	23.54	###	###			###	###	0.0
2018-Apr-05 Thu	23.25	23.44	###	###			72.9	72.9	0.0
2018-Apr-04 Wed	23.2	###	###	###			35.4	35.4	0.0
2018-Apr-03 Tue	23.55	###	###	###			###	###	0.0
2018-Mar-29 Thu	23.79	24	###	23.84	605,927	7,271,124	72.3	72.3	1.7
2018-Mar-28 Wed	###	###	23.86	23.87			31.1	31.1	###
2018-Mar-27 Tue	###	###	###	###			72.9	72.9	0.0
2018-Mar-26 Mon	24	###	###	###			69.4	69.4	0.0
2018-Mar-23 Fri	###	###	###	###			30.4	30.4	0.0
2018-Mar-22 Thu	###	###	24.51	24.82			###	###	1.8
2018-Mar-21 Wed	25.4	25.5	###	25.2	212,284	2,706,621	25.1	25.1	1.8
2018-Mar-20 Tue	25.49	25.49	###	###			###	###	0.0
2018-Mar-19 Mon	###	###	25.4	25.79			###	###	1.8
2018-Mar-16 Fri	###	25.73	###	###			84.1	84.1	0.0
2018-Mar-15 Thu	25.71	25.71	###	###			16.6	16.6	0.0
2018-Mar-14 Wed	25.76	###	###	###	388,088	0	16.7	16.7	0.0
2018-Mar-13 Tue	###	###	25.79	###	541,444	6,981,920	###	###	0.0
2018-Mar-12 Mon	25.71	26.29	25.56	###			82.6	82.6	0.0
2018-Mar-09 Fri	25	###	###	25.4			###	###	1.8
2018-Mar-08 Thu	###	###	###	###	338,342	0	###	###	0.0
2018-Mar-07 Wed	24.75	###	24.45	24.48			28.0	28.0	1.7
2018-Mar-06 Tue	24.82	25.25	24.81	###	382,259	9,567,942	###	###	0.0
2018-Mar-05 Mon	24.51	###	24.425	###	345,783	4,222,874	###	###	0.0
2018-Mar-02 Fri	###	25	###	24.51	497,555	###	20.2	20.2	###
2018-Mar-01 Thu	###	###	24.87	###			###	###	0.0
2018-Feb-28 Wed	25.45	25.51	###	25.42	640,927	8,175,023	###	###	1.8
2018-Feb-27 Tue	###	25.53	24.85	25.45	636,771	###	###	###	1.8
2018-Feb-26 Mon	24.85	24.88	24.48	24.83			38.6	38.6	###
2018-Feb-23 Fri	###	###	###	24.54			###	###	1.8
2018-Feb-22 Thu	###	25	24.5	24.74	426,229	###	###	###	1.8
2018-Feb-21 Wed	24.57	24.87	24.44	###			###	###	0.0
2018-Feb-20 Tue	###	###	24.53	24.56	503,072	6,170,178	22.5	22.5	1.8
2018-Feb-19 Mon	###	25.2	###	###			31.1	31.1	0.0
2018-Feb-16 Fri	25.4	25.47	###	###			20.6	20.6	0.0
2018-Feb-15 Thu	###	###	###	###	624,187	0	###	###	0.0
2018-Feb-14 Wed	25.42	25.56	25	25			###	###	1.8
2018-Feb-13 Tue	25.4	25.76	25.26	25.51			68.3	68.3	1.8
2018-Feb-12 Mon	25.51	25.58	24.89	25.24			32.5	32.5	1.8
2018-Feb-09 Fri	###	25.625	25.21	###			65.8	65.8	0.0
2018-Feb-08 Thu	###	###	25.85	###			68.3	68.3	0.0
2018-Feb-07 Wed	26.8	###	###	26			###	###	1.9
2018-Feb-06 Tue	###	26.2	###	25.21	1,191,355	15,606,750	###	###	###
2018-Feb-05 Mon	27.5	27.78	26.8	###			31.6	31.6	0.0
2018-Feb-02 Fri	27.89	###	27.88	###			69.6	69.6	0.0
2018-Feb-01 Thu	###	28.075	27.59	###	316,242	###	###	###	0.0
2018-Jan-31 Wed	27.25	###	###	27.55	348,974	0	###	###	2.0
2018-Jan-30 Tue	27.44	###	###	27.44	404,140	0	77.5	77.5	###
2018-Jan-29 Mon	27.81	###	27.47	27.55	450,022	6,181,052	31.3	31.3	2.0
2018-Jan-25 Thu	27.57	27.73	###	27.73	290,685	4,030,347	74.6	74.6	###
2018-Jan-24 Wed	###	27.52	###	27.47	237,345	###	74.0	74.0	2.0
2018-Jan-23 Tue	###	27.51	###	###			66.0	66.0	0.0
2018-Jan-22 Mon	27.55	27.57	###	27.2			31.5	31.5	1.9
2018-Jan-19 Fri	###	27.57	###	27.48	285,427	###	77.9	77.9	2.0
2018-Jan-18 Thu	27.7	27.8	###	27.45	321,147	4,463,943	28.7	28.7	###
2018-Jan-17 Wed	27.21	27.86	###	###			85.1	85.1	0.0
2018-Jan-16 Tue	27.23	###	###	27.56			82.1	82.1	2.0
2018-Jan-15 Mon	27.79	27.8	27.24	27.29	356,356	###	###	###	###
2018-Jan-12 Fri	27.55	27.73	27.48	27.7			72.9	72.9	2.0
2018-Jan-11 Thu	27.8	###	27.55	27.58			30.5	30.5	###
2018-Jan-02 Tue	27	27.21	###	###	468,887	###	13.0	13.0	0.0
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	###	27.26	26.74	###	254,141	###	28.1	28.1	0.0
2017-Dec-27 Wed	27.23	###	26.77	26.78			16.8	16.8	1.9
2017-Dec-22 Fri	###	27.26	###	###	255,377	3,480,788	67.3	67.3	0.0
2017-Dec-21 Thu	###	###	26.56	###			76.7	76.7	0.0
2017-Dec-20 Wed	26.82	###	26.75	###	245,540	###	###	###	0.0
2017-Dec-19 Tue	###	###	26.47	27			80.9	80.9	1.9
2017-Dec-18 Mon	26.25	###	###	###			###	###	0.0
2017-Dec-15 Fri	26.48	26.49	###	###			22.5	22.5	0.0
2017-Dec-08 Fri	###	###	26.645	26.7			###	###	1.9
2017-Dec-07 Thu	###	27.2	26.46	26.85	342,846	9,198,558	26.7	26.7	1.9
2017-Dec-06 Wed	26.76	###	###	###			###	###	0.0
2017-Dec-05 Tue	25.25	26.75	25.21	26.72			95.4	95.4	1.9
2017-Dec-04 Mon	25.25	###	###	###			36.4	36.4	0.0
2017-Dec-01 Fri	25.28	###	###	###	349,042	0	30.8	30.8	0.0
2017-Nov-30 Thu	25.51	###	###	###			###	###	0.0
2017-Nov-29 Wed	25.72	###	25.52	###	366,425	4,675,583	###	###	0.0
2017-Nov-28 Tue	###	###	###	###			###	###	0.0
2017-Nov-27 Mon	###	25.86	25.53	25.74			###	###	1.8
2017-Nov-24 Fri	###	25.79	###	25.75	292,573	3,772,728	70.1	70.1	###
2017-Nov-23 Thu	25.78	25.79	25.575	25.76	242,958	###	37.7	37.7	1.8
2017-Nov-22 Wed	###	###	25.78	25.85	280,620	###	34.0	34.0	###
2017-Nov-21 Tue	25.79	26	###	###	281,772	###	74.7	74.7	0.0
2017-Nov-20 Mon	25.75	###	25.51	25.85	292,988	###	###	###	###
2017-Nov-17 Fri	25.7	###	###	###	390,542	0	76.4	76.4	0.0
2017-Nov-16 Thu	25.41	###	###	25.59	393,284	0	72.5	72.5	1.8
2017-Nov-15 Wed	25.84	###	25.44	25.51			###	###	1.8
2017-Nov-14 Tue	26	###	25.85	###			###	###	0.0
2017-Nov-13 Mon	###	###	###	###	335,786	0	###	###	0.0
2017-Nov-10 Fri	###	###	25.85	###	387,073	###	69.4	69.4	0.0
2017-Nov-09 Thu	###	###	25.89	26	378,485	4,899,488	27.5	27.5	1.9
2017-Nov-08 Wed	###	###	25.84	###	423,453	###	67.9	67.9	0.0
2017-Nov-07 Tue	###	26.4	25.7	26.23			###	###	###
2017-Nov-06 Mon	24.8	25.52	24.74	25.49	693,176	###	85.5	85.5	###
2017-Nov-03 Fri	###	24.7	###	###			28.9	28.9	0.0
2017-Nov-02 Thu	24.73	24.73	###	24.4			23.7	23.7	1.7
2017-Nov-01 Wed	###	###	###	24.55			###	###	###
2017-Oct-31 Tue	24.51	24.58	24.22	24.27			24.8	24.8	###
2017-Oct-30 Mon	###	25.24	24.55	24.58	418,653	###	###	###	1.8
2017-Oct-27 Fri	24.7	24.89	24.26	###			36.2	36.2	0.0
2017-Oct-26 Thu	24.72	24.78	24.4	###			###	###	0.0
2017-Oct-25 Wed	###	###	24.8	24.85			###	###	1.8
2017-Oct-24 Tue	###	25.29	###	###			###	###	0.0
2017-Oct-23 Mon	25.2	25.4	###	25.25	291,556	###	###	###	###
2017-Oct-20 Fri	###	###	###	###			30.5	30.5	0.0
2017-Oct-19 Thu	###	25.4	###	25.29	386,543	###	###	###	###
2017-Oct-18 Wed	###	###	###	25.21			###	###	###
2017-Oct-17 Tue	###	###	25.26	###			###	###	0.0
2017-Oct-16 Mon	25.26	###	###	25.24	287,643	0	35.4	35.4	1.8
2017-Oct-13 Fri	###	25.27	24.87	###	295,156	###	###	###	0.0
2017-Oct-12 Thu	24.85	###	24.84	###			78.2	78.2	0.0
2017-Oct-11 Wed	25	###	###	24.81			###	###	1.8
2017-Oct-10 Tue	25.4	25.73	###	###	641,027	###	18.5	18.5	0.0
2017-Oct-09 Mon	###	25.52	24.88	25.47	487,040	###	82.6	82.6	###
2017-Oct-06 Fri	25.23	25.47	24.8	24.88	545,921	13,721,724	17.3	17.3	1.8
2017-Oct-05 Thu	24.27	###	24.27	24.83	314,773	3,819,770	###	###	###
2017-Oct-04 Wed	###	24.59	24.23	24.42	411,983	###	###	###	1.7
2017-Oct-03 Tue	###	24.77	24.22	###	332,043	###	38.4	38.4	0.0
2017-Oct-02 Mon	24.58	24.8	###	###			###	###	0.0
2017-Sep-29 Fri	###	24.71	###	24.56			###	###	1.8
2017-Sep-28 Thu	###	###	###	23.2			###	###	1.7
2017-Sep-27 Wed	###	23.22	###	###			34.8	34.8	0.0
2017-Sep-26 Tue	23.74	23.77	22.89	###			13.4	13.4	0.0
2017-Sep-25 Mon	###	23.845	###	23.72	260,585	3,106,824	77.2	77.2	1.7
2017-Sep-22 Fri	23.25	###	###	23.27	266,375	0	###	###	1.7
2017-Sep-21 Thu	###	23.41	###	###	445,323	###	29.0	29.0	0.0
2017-Sep-20 Wed	23.56	###	23.44	23.48	317,252	###	###	###	1.7
2017-Sep-19 Tue	23.58	###	23.48	23.54			35.3	35.3	###
2017-Sep-18 Mon	23.5	23.75	23.42	23.57	223,789	###	71.7	71.7	###
2017-Sep-15 Fri	23.24	23.48	23.24	###	451,022	10,535,873	###	###	0.0
2017-Sep-14 Thu	23.43	23.53	23.25	23.28	235,327	###	###	###	1.7
2017-Sep-13 Wed	23.51	###	###	23.44			###	###	1.7
2017-Sep-12 Tue	###	23.74	23.42	23.51	359,781	###	###	###	###
2017-Sep-11 Mon	23.55	###	23.47	23.56			###	###	1.7
2017-Sep-08 Fri	23.81	23.85	23.49	23.55	269,089	###	22.0	22.0	1.7
2017-Sep-07 Thu	###	24.275	###	23.78			19.6	19.6	1.7
2017-Sep-06 Wed	###	24.25	23.75	###			###	###	0.0
2017-Sep-05 Tue	###	24.44	###	24.24			34.2	34.2	###
2017-Sep-04 Mon	24.28	24.4	###	###	155,883	1,901,772	76.8	76.8	0.0
2017-Sep-01 Fri	24.76	24.77	24.25	24.27			###	###	###
2017-Aug-31 Thu	24.79	24.89	###	24.73	280,078	3,485,570	26.6	26.6	###
2017-Aug-30 Wed	24.55	24.77	24.47	###			73.9	73.9	0.0
2017-Aug-29 Tue	###	###	24.41	24.46			###	###	1.7
2017-Aug-28 Mon	###	24.85	###	###	210,187	2,611,573	###	###	0.0
2017-Aug-25 Fri	24.59	###	24.58	24.83			###	###	###
2017-Aug-24 Thu	24.5	24.78	###	24.54			67.6	67.6	1.8
2017-Aug-23 Wed	24.75	24.86	###	24.81	404,526	5,028,258	###	###	1.8
2017-Aug-22 Tue	24.59	24.78	24.45	###	252,674	6,219,570	66.6	66.6	0.0
2017-Aug-21 Mon	###	###	24.22	###	326,046	###	26.3	26.3	0.0
2017-Aug-18 Fri	###	24.85	###	24.77	413,587	###	###	###	###
2017-Aug-17 Thu	###	###	24.51	###			###	###	0.0
2017-Aug-16 Wed	24.82	###	###	###	560,474	0	76.8	76.8	0.0
2017-Aug-15 Tue	###	25.48	24.76	24.82	521,675	13,104,476	###	###	1.8
2017-Aug-14 Mon	###	###	###	25.82			###	###	1.8
2017-Aug-11 Fri	26.48	26.5	25.5	###			###	###	0.0
2017-Aug-10 Thu	###	###	26.54	26.87	570,824	###	###	###	###
2017-Aug-09 Wed	###	28.4	###	27.87			87.8	87.8	###
2017-Aug-08 Tue	27.57	###	###	###			29.9	29.9	0.0
2017-Aug-07 Mon	27.24	###	###	27.56	204,170	0	82.7	82.7	2.0
2017-Aug-04 Fri	26.7	###	###	26.87	185,877	0	77.7	77.7	###
2017-Aug-03 Thu	###	26.83	26.29	26.73	300,574	7,983,245	80.7	80.7	###
2017-Aug-02 Wed	26.54	###	26.54	26.71	415,277	5,510,725	###	###	1.9
2017-Aug-01 Tue	###	###	26.21	26.53			76.0	76.0	###
2017-Jul-31 Mon	26.24	26.59	26.22	26.41	256,844	###	###	###	###
2017-Jul-28 Fri	###	###	###	26.24			###	###	1.9
2017-Jul-27 Thu	###	27.22	26.8	###			31.5	31.5	0.0
2017-Jul-26 Wed	27.21	27.29	26.83	###	295,929	###	###	###	0.0
2017-Jul-25 Tue	26.75	###	###	###	232,171	0	###	###	0.0
2017-Jul-24 Mon	26.52	###	###	26.58			###	###	1.9
2017-Jul-21 Fri	26.81	27	26.7	26.77	295,249	###	###	###	1.9
2017-Jul-20 Thu	###	###	26.73	###	593,650	###	###	###	0.0
2017-Jul-19 Wed	26.77	###	26.5	26.82			###	###	1.9
2017-Jul-18 Tue	###	###	26.46	###			###	###	0.0
2017-Jul-17 Mon	27	27.42	###	###			###	###	0.0
2017-Jul-14 Fri	27.25	27.47	###	###			###	###	0.0
2017-Jul-13 Thu	26.8	27.21	26.75	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	26.56	27.28			88.9	88.9	1.9
2017-Jul-10 Mon	27	27.4	26.75	27			###	###	1.9
2017-Jul-07 Fri	###	27.73	###	###			24.8	24.8	0.0
2017-Jul-06 Thu	27.52	27.86	27.27	27.7			###	###	2.0
2017-Jul-05 Wed	###	28.41	27.75	###			###	###	0.0
2017-Jul-04 Tue	28	28.47	###	28.24			###	###	2.0
2017-Jul-03 Mon	###	###	27.74	28			25.7	25.7	2.0
2017-Jun-30 Fri	28.87	###	28.49	28.84	547,049	###	34.6	34.6	###
2017-Jun-29 Thu	###	29.5	###	###			###	###	0.0
2017-Jun-28 Wed	28.48	###	28.4	###	367,825	###	###	###	0.0
2017-Jun-27 Tue	28.78	28.8	28.44	28.59	281,340	8,051,950	###	###	2.0
2017-Jun-26 Mon	28.55	28.86	28.5	28.85	333,759	###	84.2	84.2	###
2017-Jun-23 Fri	###	28.71	28.2	28.55			###	###	###
2017-Jun-22 Thu	27.83	28.2	27.83	###			78.5	78.5	0.0
2017-Jun-21 Wed	27.51	###	###	27.72	579,145	0	###	###	###
2017-Jun-20 Tue	###	28.52	###	28.25	514,156	###	76.3	76.3	2.0
2017-Jun-19 Mon	28.22	28.26	27.955	###			###	###	0.0
2017-Jun-16 Fri	27.89	###	27.84	28.27	695,552	9,682,083	79.3	79.3	###
2017-Jun-15 Thu	###	###	###	27.84	1,601,326	0	###	###	2.0
2017-Jun-14 Wed	###	28.23	###	28			###	###	2.0
2017-Jun-13 Tue	27.49	27.56	###	27.45	686,620	9,461,623	30.4	30.4	###
2017-Jun-09 Fri	27	27.75	###	27.57			85.8	85.8	###
2017-Jun-08 Thu	26.7	27.22	###	###	451,426	###	###	###	0.0
2017-Jun-07 Wed	###	26.88	###	26.86	546,053	7,338,952	89.7	89.7	1.9
2017-Jun-06 Tue	###	###	###	26.2	471,772	0	87.1	87.1	###
2017-Jun-05 Mon	25.75	###	###	25.81			75.4	75.4	###
2017-Jun-02 Fri	25.52	###	25.5	25.77	404,955	5,163,176	###	###	###
2017-Jun-01 Thu	25.28	25.49	###	###	199,480	2,542,372	69.4	69.4	0.0
2017-May-31 Wed	25.2	25.43	###	###			###	###	0.0
2017-May-30 Tue	###	25.28	###	###			77.1	77.1	0.0
2017-May-29 Mon	###	25.25	24.89	25.22			###	###	###
2017-May-26 Fri	###	25.24	###	###	280,571	###	77.9	77.9	0.0
2017-May-25 Thu	25.45	25.45	###	###	362,280	###	21.8	21.8	0.0
2017-May-24 Wed	###	25.45	###	25.44	324,120	4,124,427	82.2	82.2	1.8
2017-May-23 Tue	###	25.23	24.82	###	249,047	###	81.4	81.4	0.0
2017-May-22 Mon	###	###	24.7	24.8			###	###	###
2017-May-19 Fri	24.84	###	###	24.8			###	###	###
2017-May-18 Thu	###	24.82	###	24.82	493,486	###	###	###	1.8
2017-May-17 Wed	25.73	25.86	###	25.42	423,953	###	###	###	1.8
2017-May-16 Tue	###	###	25.56	###	557,521	###	84.2	84.2	0.0
2017-May-15 Mon	25	25.5	###	25.5			###	###	###
2017-May-12 Fri	25.49	25.54	###	###	262,773	###	22.1	22.1	0.0
2017-May-11 Thu	25.43	###	###	25.55	750,588	0	###	###	1.8
2017-May-10 Wed	###	25.42	###	25.4	610,478	7,759,175	81.7	81.7	1.8
2017-May-09 Tue	###	###	###	###			###	###	0.0
2017-May-08 Mon	23.8	24.25	23.725	###			84.5	84.5	0.0
2017-May-05 Fri	23.51	23.8	23.41	23.56	300,744	###	###	###	1.7
2017-May-04 Thu	23.51	###	23.44	###	404,188	4,737,083	###	###	0.0
2017-May-03 Wed	23.58	23.83	23.46	23.57	504,246	###	###	###	###
2017-May-02 Tue	23.44	23.8	###	###	546,023	6,497,673	###	###	0.0
2017-May-01 Mon	23.48	###	###	23.4			33.0	33.0	###
2017-Apr-28 Fri	23.75	23.75	23.43	23.58			26.3	26.3	1.7
2017-Apr-27 Thu	23.7	###	23.7	23.82			76.5	76.5	###
2017-Apr-26 Wed	24	24	23.57	23.7			###	###	1.7
2017-Apr-24 Mon	###	###	###	23.21	353,087	0	29.2	29.2	1.7
2017-Apr-21 Fri	23.45	###	23.23	23.26			###	###	###
2017-Apr-20 Thu	23.84	###	###	###	281,041	0	15.9	15.9	0.0
2017-Apr-19 Wed	23.45	###	###	23.75			83.7	83.7	###
2017-Apr-18 Tue	23.41	23.57	###	23.47			###	###	###
2017-Apr-13 Thu	23.58	###	###	23.43			29.8	29.8	###
2017-Apr-12 Wed	###	###	23.46	23.54			19.9	19.9	###
2017-Apr-11 Tue	###	24	###	24			91.3	91.3	1.7
2017-Apr-10 Mon	23.5	###	###	23.43	206,152	0	###	###	###
2017-Apr-07 Fri	23.49	###	###	23.47	264,088	0	35.8	35.8	###
2017-Apr-06 Thu	23.48	23.48	###	###			27.4	27.4	0.0
2017-Apr-05 Wed	23.7	23.83	23.44	23.54			26.0	26.0	###
2017-Apr-04 Tue	23.57	23.74	23.4	###	162,987	###	74.7	74.7	0.0
2017-Apr-03 Mon	###	###	###	23.57			###	###	###
2017-Mar-31 Fri	###	23.86	###	###			###	###	0.0
2017-Mar-30 Thu	23.7	23.82	23.54	###	285,072	###	###	###	0.0
2017-Mar-29 Wed	###	###	###	23.57	263,943	0	###	###	###
2017-Mar-28 Tue	###	###	###	23.23	277,952	0	###	###	###
2017-Mar-27 Mon	23	###	22.75	###			32.9	32.9	0.0
2017-Mar-24 Fri	###	23.24	###	###			69.1	69.1	0.0
2017-Mar-23 Thu	22.88	###	22.77	###	246,949	###	###	###	0.0
2017-Mar-22 Wed	###	###	22.7	22.75			16.3	16.3	1.6
2017-Mar-21 Tue	###	23.72	23.46	23.59			###	###	1.7
2017-Mar-20 Mon	###	###	###	23.7			23.0	23.0	1.7
2017-Mar-17 Fri	23.85	23.85	23.56	23.79			30.6	30.6	###
2017-Mar-16 Thu	###	###	###	###			75.7	75.7	0.0
2017-Mar-15 Wed	23.51	###	###	###	346,376	0	###	###	0.0
2017-Mar-14 Tue	23.46	23.7	23.43	23.51			73.6	73.6	###
2017-Mar-13 Mon	23.75	23.8	23.41	23.42	307,923	7,268,522	22.0	22.0	1.7
2017-Mar-10 Fri	23.45	23.72	23.4	###	450,241	10,607,677	78.4	78.4	0.0
2017-Mar-09 Thu	23.22	###	###	23.26	186,888	0	###	###	###
2017-Mar-08 Wed	###	23.44	###	###	249,954	###	###	###	0.0
2017-Mar-07 Tue	###	23.44	23.26	23.4			71.2	71.2	###
2017-Mar-06 Mon	23.56	###	###	###			27.1	27.1	0.0
2017-Mar-03 Fri	###	###	###	###			72.0	72.0	0.0
2017-Mar-02 Thu	###	23.45	###	23.21	1,185,553	###	###	###	1.7
2017-Mar-01 Wed	###	###	###	22.73			32.4	32.4	###
2017-Feb-28 Tue	###	23.22	22.82	22.83	520,176	11,974,451	###	###	###
2017-Feb-27 Mon	###	###	22.82	###	342,123	3,903,623	###	###	0.0
2017-Feb-24 Fri	###	###	22.89	22.89			23.2	23.2	###
2017-Feb-23 Thu	###	###	###	###			71.3	71.3	0.0
2017-Feb-22 Wed	23.5	23.5	###	###	400,053	4,700,622	23.7	23.7	0.0
2017-Feb-21 Tue	###	23.55	###	###			85.0	85.0	0.0
2017-Feb-20 Mon	23.7	23.77	###	23.74			###	###	1.7
2017-Feb-17 Fri	24	24.58	23.57	23.7	612,357	###	###	###	1.7
2017-Feb-16 Thu	###	###	###	###			###	###	0.0
2017-Feb-15 Wed	24.75	25.225	24.75	###	439,549	###	###	###	0.0
2017-Feb-14 Tue	24.79	###	24.55	24.73	241,870	2,968,954	###	###	###
2017-Feb-13 Mon	24.4	25.2	###	24.8	458,545	###	83.6	83.6	###
2017-Feb-10 Fri	24.42	24.48	24.23	###	355,827	###	26.3	26.3	0.0
2017-Feb-09 Thu	24.27	###	23.88	###	327,043	###	###	###	0.0
2017-Feb-08 Wed	23.55	###	23.53	24.23	648,127	###	###	###	###
2017-Feb-07 Tue	23.58	23.74	###	23.55	270,447	###	###	###	1.7
2017-Feb-06 Mon	23.52	23.82	23.4	23.4	523,579	###	###	###	###
2017-Feb-03 Fri	23.41	23.7	23.28	23.28	305,428	###	29.9	29.9	1.7
2017-Feb-02 Thu	###	23.49	23.185	23.43	486,048	11,343,145	###	###	###
2017-Feb-01 Wed	23.43	23.52	###	23.41	319,854	3,761,483	###	###	1.7
2017-Jan-31 Tue	23.4	###	###	23.5	427,385	0	###	###	1.7
2017-Jan-30 Mon	23.71	23.76	###	23.44			###	###	1.7
2017-Jan-27 Fri	###	23.86	23.54	23.71	284,685	###	69.6	69.6	###
2017-Jan-25 Wed	23.56	###	23.41	23.58			###	###	1.7
2017-Jan-24 Tue	23.55	23.79	23.51	23.56	369,551	8,739,881	###	###	1.7
2017-Jan-23 Mon	24	###	23.52	###			27.1	27.1	0.0
2017-Jan-20 Fri	23.82	###	###	23.72	412,577	0	###	###	1.7
2017-Jan-19 Thu	###	24.22	23.86	23.89	370,759	8,913,046	###	###	###
2017-Jan-18 Wed	23.81	###	23.75	###	538,177	6,390,851	79.6	79.6	0.0
2017-Jan-17 Tue	###	###	23.81	###			33.9	33.9	0.0
2017-Jan-16 Mon	###	24.44	24.23	24.27	254,279	6,187,879	30.3	30.3	###
2017-Jan-13 Fri	###	###	24.24	###			24.6	24.6	0.0
2017-Jan-12 Thu	###	###	24.24	24.47			15.7	15.7	1.7
2017-Jan-11 Wed	24.5	24.72	24.25	24.56			###	###	1.8
2017-Jan-10 Tue	###	###	###	24.51			13.6	13.6	###
2017-Jan-09 Mon	24.5	25.44	24.5	25.21	532,283	###	###	###	###
2017-Jan-06 Fri	###	24.88	24.23	24.44	361,646	###	###	###	1.7
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	24	24	23.8	###			31.2	31.2	0.0
2017-Jan-03 Tue	###	###	23.855	###	380,853	4,542,624	24.1	24.1	0.0
2016-Dec-30 Fri	###	###	###	23.77	182,229	0	###	###	1.7
2016-Dec-29 Thu	###	###	###	23.74	207,848	0	###	###	1.7
2016-Dec-28 Wed	###	###	###	23.83			19.0	19.0	1.7
2016-Dec-23 Fri	###	24	23.5	###	107,620	2,555,975	17.0	17.0	0.0
2016-Dec-22 Thu	###	###	###	23.89	241,556	0	###	###	###
2016-Dec-21 Wed	###	###	23.755	23.82	221,826	###	###	###	###
2016-Dec-20 Tue	23.78	23.84	###	23.83			69.8	69.8	1.7
2016-Dec-19 Mon	23.85	24	23.58	23.71	250,648	###	###	###	###
2016-Dec-16 Fri	23.4	###	23.4	23.8	886,940	###	85.2	85.2	1.7
2016-Dec-15 Thu	###	###	23	23.46			86.9	86.9	1.7
2016-Dec-14 Wed	###	23.49	22.79	###	1,248,944	###	84.4	84.4	0.0
2016-Dec-13 Tue	22.89	###	22.75	22.85			35.3	35.3	1.6
2016-Dec-12 Mon	23.45	23.48	22.82	22.87	402,983	9,329,056	###	###	###
2016-Dec-09 Fri	###	23.59	22.86	23.26	445,350	10,343,253	###	###	###
2016-Dec-08 Thu	###	###	22.48	###			###	###	0.0
2016-Dec-07 Wed	###	22.47	###	22.25	239,045	2,685,670	###	###	###
2016-Dec-06 Tue	22.45	22.58	###	###			21.5	21.5	0.0
2016-Dec-05 Mon	###	###	22.23	###			22.1	22.1	0.0
2016-Dec-02 Fri	###	###	22.71	22.74	511,753	5,810,955	###	###	1.6
2016-Dec-01 Thu	23	###	22.76	###	392,577	4,467,526	###	###	0.0
2016-Nov-30 Wed	23.25	23.29	###	22.82			###	###	###
2016-Nov-29 Tue	23.42	23.53	###	23.23			30.8	30.8	###
2016-Nov-28 Mon	23.56	###	23.22	23.41			###	###	1.7
2016-Nov-25 Fri	23.25	###	###	23.46	350,854	0	###	###	1.7
2016-Nov-24 Thu	###	23.42	22.74	###			25.4	25.4	0.0
2016-Nov-23 Wed	###	###	###	###			92.8	92.8	0.0
2016-Nov-22 Tue	###	22.41	###	###			###	###	0.0
2016-Nov-21 Mon	###	22.43	21.53	###			17.9	17.9	0.0
2016-Nov-18 Fri	###	22.41	21.89	###			###	###	0.0
2016-Nov-17 Thu	###	###	21.87	###			###	###	0.0
2016-Nov-16 Wed	22.45	22.45	###	###			###	###	0.0
2016-Nov-15 Tue	###	22.43	###	22.25	652,725	###	###	###	###
2016-Nov-14 Mon	###	22.44	21.79	###	403,381	8,920,770	###	###	0.0
2016-Nov-11 Fri	###	###	###	22.2			###	###	1.6
2016-Nov-10 Thu	###	22.145	21.51	###			###	###	0.0
2016-Nov-09 Wed	21.73	21.82	19.76	20.7			###	###	1.5
2016-Nov-08 Tue	21.47	21.77	###	21.47	404,188	4,399,586	69.8	69.8	###
2016-Nov-07 Mon	###	###	20.8	21.26			###	###	1.5
2016-Nov-04 Fri	###	21.29	###	20.82			84.3	84.3	1.5
2016-Nov-03 Thu	20.49	20.76	###	20.57	243,684	###	###	###	###
2016-Nov-02 Wed	###	###	20.55	20.59	274,083	###	28.8	28.8	###
2016-Nov-01 Tue	21.21	21.24	20.83	###			26.6	26.6	0.0
2016-Oct-31 Mon	###	21.5	21.27	21.29	222,388	###	###	###	###
2016-Oct-28 Fri	###	###	21.22	###	336,988	3,575,442	###	###	0.0
2016-Oct-27 Thu	###	21.75	21.46	###	325,345	7,029,078	78.5	78.5	0.0
2016-Oct-26 Wed	###	###	###	###			80.6	80.6	0.0
2016-Oct-25 Tue	###	###	###	###	149,685	0	###	###	0.0
2016-Oct-24 Mon	21.71	21.8	21.42	###	216,527	4,679,148	###	###	0.0
2016-Oct-21 Fri	21.84	###	###	21.71			###	###	###
2016-Oct-20 Thu	21.87	###	###	###			###	###	0.0
2016-Oct-19 Wed	21.81	21.89	###	21.86	282,957	###	###	###	###
2016-Oct-18 Tue	21.86	###	###	21.82			34.6	34.6	1.6
2016-Oct-17 Mon	22	###	21.86	21.89			38.2	38.2	###
2016-Oct-14 Fri	21.5	###	21.45	###	609,757	6,539,643	###	###	0.0
2016-Oct-13 Thu	21.86	###	21.2	21.4	438,488	4,647,972	16.1	16.1	1.5
2016-Oct-12 Wed	###	###	###	###			###	###	0.0
2016-Oct-11 Tue	22.46	22.46	###	###	383,486	4,306,547	19.2	19.2	0.0
2016-Oct-10 Mon	###	22.51	###	22.23	733,357	###	83.2	83.2	1.6
2016-Oct-07 Fri	###	21.85	21.2	21.58	414,986	8,932,573	81.3	81.3	###
2016-Oct-06 Thu	###	###	###	###			11.2	11.2	0.0
2016-Oct-05 Wed	22	###	21.53	21.54			###	###	1.5
2016-Oct-04 Tue	21.76	###	21.74	###	342,340	###	###	###	0.0
2016-Oct-03 Mon	21.79	###	###	21.76			31.5	31.5	1.6
2016-Sep-30 Fri	###	21.78	21.25	###			###	###	0.0
2016-Sep-29 Thu	###	###	21.81	21.86			###	###	###
2016-Sep-28 Wed	###	###	###	21.74	233,056	0	20.4	20.4	1.6
2016-Sep-27 Tue	###	###	###	###	302,358	0	###	###	0.0
2016-Sep-26 Mon	22.5	22.5	###	###			20.1	20.1	0.0
2016-Sep-23 Fri	22.5	22.59	###	22.5			63.4	63.4	1.6
2016-Sep-22 Thu	###	22.5	22.22	22.42			###	###	###
2016-Sep-21 Wed	###	22.2	21.79	###			###	###	0.0
2016-Sep-20 Tue	###	22.25	###	###	392,643	4,368,153	35.7	35.7	0.0
2016-Sep-19 Mon	22.4	22.47	21.86	22.055	178,422	3,954,723	14.9	14.9	1.6
2016-Sep-16 Fri	22	22.54	###	22.44			80.8	80.8	1.6
2016-Sep-15 Thu	21.88	###	21.76	###			68.1	68.1	0.0
2016-Sep-14 Wed	22	###	###	22	558,088	0	68.6	68.6	###
2016-Sep-13 Tue	###	22.23	21.875	###			###	###	0.0
2016-Sep-12 Mon	###	###	21.74	21.81			###	###	1.6
2016-Sep-09 Fri	###	22.84	22.42	22.43	259,779	###	26.1	26.1	1.6
2016-Sep-08 Thu	22.85	###	22.42	22.81			###	###	###
2016-Sep-07 Wed	23.23	###	###	###	1,078,825	0	28.2	28.2	0.0
2016-Sep-06 Tue	23.41	23.42	###	###	224,576	2,629,784	29.6	29.6	0.0
2016-Sep-05 Mon	###	23.53	###	23.42	198,276	###	81.1	81.1	1.7
2016-Sep-02 Fri	###	23.5	###	###	215,389	2,530,820	26.6	26.6	0.0
2016-Sep-01 Thu	###	23.7	23.27	23.47			###	###	###
2016-Aug-31 Wed	23.89	###	23.51	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	23.88	399,553	0	34.9	34.9	1.7
2016-Aug-29 Mon	###	24.21	23.71	23.78	288,853	###	###	###	1.7
2016-Aug-26 Fri	24.23	###	23.71	###	297,179	3,523,057	36.2	36.2	0.0
2016-Aug-25 Thu	24.47	###	###	###	414,877	0	34.3	34.3	0.0
2016-Aug-24 Wed	24.4	###	###	24.58	553,843	0	79.5	79.5	1.8
2016-Aug-23 Tue	23.76	24.56	###	###	684,623	8,407,170	###	###	0.0
2016-Aug-22 Mon	23.5	23.755	23.27	###	411,177	###	82.3	82.3	0.0
2016-Aug-19 Fri	###	23.7	23.27	23.47	440,189	###	###	###	###
2016-Aug-18 Thu	###	24	23.45	23.57			18.5	18.5	###
2016-Aug-17 Wed	23.89	###	###	23.8	490,754	0	34.2	34.2	1.7
2016-Aug-16 Tue	24.56	24.78	###	###			###	###	0.0
2016-Aug-15 Mon	24.51	24.79	###	24.56			70.5	70.5	1.8
2016-Aug-12 Fri	###	###	###	25.25			###	###	###
2016-Aug-11 Thu	###	###	###	###	1,207,353	0	97.5	97.5	0.0
2016-Aug-10 Wed	###	24.29	###	24.21	572,956	6,958,550	###	###	###
2016-Aug-09 Tue	###	###	###	###	556,440	0	###	###	0.0
2016-Aug-08 Mon	23.47	###	23.46	23.74			###	###	1.7
2016-Aug-05 Fri	23.5	23.59	23.22	###			22.7	22.7	0.0
2016-Aug-04 Thu	###	23.45	###	23.45	413,971	###	82.8	82.8	1.7
2016-Aug-03 Wed	22.85	22.975	22.54	###	629,687	###	###	###	0.0
2016-Aug-02 Tue	23.47	23.47	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	22.71	###			###	###	0.0
2016-Jul-29 Fri	###	###	###	22.84	438,351	0	77.9	77.9	###
2016-Jul-28 Thu	22.45	22.72	###	22.47	693,722	7,880,681	66.8	66.8	###
2016-Jul-27 Wed	###	###	22.2	22.45	934,750	10,375,725	###	###	###
2016-Jul-26 Tue	22.8	###	22.51	###	1,074,441	###	32.9	32.9	0.0
2016-Jul-25 Mon	22.5	22.85	22.5	22.79			###	###	1.6
2016-Jul-22 Fri	###	###	###	###			72.3	72.3	0.0
2016-Jul-21 Thu	###	###	22.21	###	438,559	###	###	###	0.0
2016-Jul-20 Wed	###	22.57	###	###	473,353	5,341,788	88.6	88.6	0.0
2016-Jul-19 Tue	21.77	###	21.54	###			32.3	32.3	0.0
2016-Jul-18 Mon	21.45	21.76	21.24	###	416,153	8,947,289	76.9	76.9	0.0
2016-Jul-15 Fri	###	21.475	###	###	417,176	4,479,427	81.5	81.5	0.0
2016-Jul-14 Thu	###	###	20.785	###			###	###	0.0
2016-Jul-13 Wed	21.5	21.56	###	###			24.8	24.8	0.0
2016-Jul-12 Tue	###	21.45	21.21	21.23	616,989	13,160,375	###	###	###
2016-Jul-11 Mon	###	###	###	21.2			###	###	1.5
2016-Jul-08 Fri	20.85	20.89	20.5	20.76			26.4	26.4	1.5
2016-Jul-07 Thu	###	###	20.7	20.86	575,857	###	29.3	29.3	1.5
2016-Jul-06 Wed	21.5	21.5	20.45	20.78	817,089	17,138,441	12.0	12.0	1.5
2016-Jul-05 Tue	22.4	22.4	21.59	21.76	330,984	###	###	###	1.6
2016-Jul-04 Mon	22.2	###	21.87	22.25	370,346	###	63.1	63.1	###
2016-Jul-01 Fri	22.21	22.42	###	22.2	291,851	3,271,649	###	###	1.6
2016-Jun-30 Thu	22.41	###	22.25	22.25			###	###	###
2016-Jun-29 Wed	22.27	22.72	###	###	460,478	###	24.2	24.2	0.0
2016-Jun-28 Tue	21.44	21.83	20.87	21.73	955,142	20,392,281	###	###	1.6
2016-Jun-27 Mon	###	###	21.74	21.83	735,688	7,996,928	8.6	8.6	###
2016-May-27 Fri	###	24.27	###	24.2	331,352	4,020,956	68.4	68.4	1.7
2016-May-26 Thu	###	24.5	23.8	###			###	###	0.0
2016-May-25 Wed	###	24.57	###	24.27	417,272	5,126,186	78.4	78.4	###
2016-May-24 Tue	###	###	23.57	###	382,971	###	19.2	19.2	0.0
2016-May-23 Mon	23.75	###	23.75	###			84.5	84.5	0.0
2016-May-20 Fri	23.44	23.79	###	23.75			###	###	###
2016-May-19 Thu	23.48	23.82	23.23	23.4	685,428	###	###	###	###
2016-May-18 Wed	23.53	###	###	23.45			###	###	1.7
2016-May-17 Tue	###	23.75	###	23.53	758,449	9,006,581	83.6	83.6	###
2016-May-16 Mon	###	###	###	###	434,282	0	###	###	0.0
2016-May-13 Fri	22.23	22.58	###	22.57	386,420	4,362,681	83.6	83.6	1.6
2016-May-12 Thu	###	###	###	22.22			28.4	28.4	1.6
2016-May-11 Wed	22.4	22.59	###	22.43			70.5	70.5	1.6
2016-May-10 Tue	###	22.28	21.55	###			###	###	0.0
2016-May-09 Mon	21.7	21.83	21.53	###	212,422	###	26.8	26.8	0.0
2016-May-06 Fri	###	21.78	###	21.7			###	###	1.6
2016-May-05 Thu	###	###	21.42	21.59	261,650	2,802,271	###	###	1.5
2016-May-04 Wed	21.77	21.85	###	###			35.0	35.0	0.0
2016-May-03 Tue	###	###	###	###			90.8	90.8	0.0
2016-May-02 Mon	###	21.48	###	21.2	534,323	5,738,629	28.0	28.0	1.5
2016-Apr-29 Fri	###	###	###	21.5	454,824	0	###	###	1.5
2016-Apr-28 Thu	###	22.53	21.83	21.89	450,079	9,982,752	###	###	###
2016-Apr-27 Wed	22.44	22.45	###	22.29			35.3	35.3	1.6
2016-Apr-26 Tue	22.7	22.81	22.23	###			25.7	25.7	0.0
2016-Apr-22 Fri	###	22.72	22.52	###	285,178	6,450,726	36.5	36.5	0.0
2016-Apr-21 Thu	###	###	22.675	22.79	499,122	###	###	###	1.6
2016-Apr-20 Wed	###	###	###	22.79	248,376	0	25.2	25.2	1.6
2016-Apr-19 Tue	###	###	###	23	332,985	0	24.9	24.9	1.6
2016-Apr-18 Mon	23	23.24	###	###	492,142	###	###	###	0.0
2016-Apr-15 Fri	23	###	22.89	###	300,629	###	###	###	0.0
2016-Apr-14 Thu	22.84	###	22.51	###			###	###	0.0
2016-Apr-13 Wed	22.8	22.8	22.41	22.7			30.3	30.3	###
2016-Apr-12 Tue	22.47	###	###	22.42			32.7	32.7	###
2016-Apr-11 Mon	###	22.59	###	22.57	445,120	###	###	###	1.6
2016-Apr-08 Fri	21.88	22.44	21.88	###			70.5	70.5	0.0
2016-Apr-07 Thu	21.84	22.57	21.84	22.29	483,287	10,731,387	###	###	1.6
2016-Apr-06 Wed	21.44	###	21.4	21.74	415,085	###	78.9	78.9	1.6
2016-Apr-05 Tue	###	###	###	21.43			21.2	21.2	###
2016-Apr-04 Mon	22	22.2	21.89	###	292,643	###	###	###	0.0
2016-Apr-01 Fri	22.49	22.5	21.82	###	533,745	11,827,789	###	###	0.0
2016-Mar-31 Thu	###	###	22.56	###	510,480	###	###	###	0.0
2016-Mar-30 Wed	22.46	22.59	22.29	###			32.4	32.4	0.0
2016-Mar-29 Tue	22.25	###	###	22.24	534,651	0	###	###	1.6
2016-Mar-24 Thu	22.57	###	22.155	22.23	417,553	4,625,443	###	###	1.6
2016-Mar-23 Wed	22.7	22.83	###	22.78	472,845	5,397,525	78.6	78.6	1.6
2016-Mar-22 Tue	22.59	22.85	22.51	22.77	379,120	8,598,441	79.1	79.1	###
2016-Mar-21 Mon	22.58	22.89	22.48	22.49	243,525	###	33.1	33.1	###
2016-Mar-18 Fri	22.76	22.85	22.41	22.41	2,426,425	###	###	###	###
2016-Mar-17 Thu	###	###	22.48	22.49	717,447	###	###	###	###
2016-Mar-16 Wed	22.48	###	###	###	691,947	0	###	###	0.0
2016-Mar-15 Tue	22.78	22.8	###	22.4	301,574	3,437,943			###
2016-Mar-14 Mon	23	23.28	###	22.8	464,356	###	30.4	30.4	1.6
2016-Mar-11 Fri	22.82	22.88	22.44	22.76			30.0	30.0	1.6
2016-Mar-10 Thu	###	###	22.76	###	399,644	4,547,948	36.4	36.4	0.0
2016-Mar-09 Wed	###	23	22	###	470,684	###	90.5	90.5	0.0
2016-Mar-08 Tue	###	###	###	###			###	###	0.0
2016-Mar-07 Mon	###	###	22.27	22.46	472,056	5,256,343	12.6	12.6	1.6
2016-Mar-04 Fri	###	###	###	###	688,887	0	###	###	0.0
2016-Mar-03 Thu	###	###	22.4	22.87			13.5	13.5	###
2016-Mar-02 Wed	###	23.59	22.82	23.22	536,473	12,448,855	###	###	1.7
2016-Mar-01 Tue	###	22.55	###	22.52			###	###	1.6
2016-Feb-29 Mon	21.79	###	21.5	###			74.7	74.7	0.0
2016-Feb-26 Fri	21.51	21.78	###	21.7			###	###	1.6
2016-Feb-25 Thu	21.43	21.81	###	21.26			34.9	34.9	1.5
2016-Feb-24 Wed	21.51	21.82	###	21.22			###	###	1.5
2016-Feb-23 Tue	22.2	22.45	21.57	21.7			###	###	1.6
2016-Feb-22 Mon	22.75	22.88	###	###	552,086	###	###	###	0.0
2016-Feb-19 Fri	###	###	21.82	22.72			###	###	1.6
2016-Feb-18 Thu	###	###	###	21.78			###	###	1.6
2016-Feb-17 Wed	21.4	21.54	20.77	###	562,543	###	18.9	18.9	0.0
2016-Feb-16 Tue	###	###	20.78	###			81.7	81.7	0.0
2016-Feb-15 Mon	###	20.54	###	20.45	585,182	###	75.1	75.1	###
2016-Feb-12 Fri	20.44	20.55	19.77	###			17.8	17.8	0.0
2016-Feb-11 Thu	###	###	20.055	20.47	554,281	5,558,052	81.7	81.7	1.5
2016-Feb-10 Wed	20.77	###	19.72	###	970,359	###	###	###	0.0
2016-Feb-09 Tue	21	###	20.51	###			###	###	0.0
2016-Feb-08 Mon	21.75	21.75	###	###	345,882	###	28.7	28.7	0.0
2016-Feb-05 Fri	22	###	21.54	###	669,746	###	###	###	0.0
2016-Feb-04 Thu	21.5	###	21.4	###			83.0	83.0	0.0
2016-Feb-03 Wed	21.5	###	###	###	1,083,259	0	37.7	37.7	0.0
2016-Feb-02 Tue	###	###	21.78	###	738,552	###	7.8	7.8	0.0
2016-Feb-01 Mon	###	###	22.41	###	740,586	###	81.8	81.8	0.0
2016-Jan-29 Fri	###	###	###	22.75			6.6	6.6	1.6
2016-Jan-28 Thu	###	24.72	23.8	###	385,329	9,348,081	87.7	87.7	0.0
2016-Jan-27 Wed	24.26	24.46	###	###	323,675	3,958,545	###	###	0.0
2016-Jan-25 Mon	###	###	###	###			23.7	23.7	0.0
2016-Jan-22 Fri	###	###	###	###			86.3	86.3	0.0
2016-Jan-21 Thu	24.29	24.29	###	###			6.2	6.2	0.0
2016-Jan-20 Wed	24.24	24.24	23.24	###	586,288	13,918,477	###	###	0.0
2016-Jan-19 Tue	###	###	###	24.23	665,582	0	91.1	91.1	###
2016-Jan-18 Mon	###	###	23.24	###			16.4	16.4	0.0
2016-Jan-15 Fri	25.28	###	24.78	###	430,458	5,333,374	31.4	31.4	0.0
2016-Jan-14 Thu	25.25	25.28	24.8	25	499,427	12,505,652	26.3	26.3	1.8
2016-Jan-13 Wed	25.78	26.27	25.7	###	569,777	14,805,655	###	###	0.0
2016-Jan-12 Tue	26.24	26.7	25.73	25.87			25.2	25.2	1.8
2016-Jan-11 Mon	25.59	26.27	25.21	26.27	479,353	12,338,546	90.5	90.5	###
2016-Jan-08 Fri	###	26.4	25.21	###	455,443	###	###	###	0.0
2016-Jan-07 Thu	###	###	26.29	###			###	###	0.0
2016-Jan-06 Wed	###	27.49	###	###			###	###	0.0
2016-Jan-05 Tue	27.73	27.73	###	###	473,053	6,558,879	11.9	11.9	0.0
2016-Jan-04 Mon	27.24	28.22	27.23	27.76	357,741	###	81.7	81.7	2.0
2015-Dec-31 Thu	27.42	27.58	27.23	27.24	129,886	3,559,525	24.4	24.4	1.9
2015-Dec-30 Wed	27.4	###	###	27.44	239,181	0	###	###	###
2015-Dec-29 Tue	26.41	###	###	###	314,686	0	###	###	0.0
2015-Dec-24 Thu	26.47	26.72	26.25	26.42			30.5	30.5	1.9
2015-Dec-23 Wed	26.43	26.645	26.25	###			25.3	25.3	0.0
2015-Dec-22 Tue	26.48	26.51	###	###	232,250	3,078,473	###	###	0.0
2015-Dec-21 Mon	###	26.49	25.84	###	265,049	###	30.5	30.5	0.0
2015-Dec-18 Fri	25.7	###	25.7	26.27	762,478	9,797,842	84.1	84.1	###
2015-Dec-17 Thu	25.82	###	25.42	###	745,725	###	###	###	0.0
2015-Dec-16 Wed	###	25.29	24.55	###			###	###	0.0
2015-Dec-15 Tue	24.52	###	###	24.44			###	###	1.7
2015-Dec-14 Mon	###	###	###	###			28.0	28.0	0.0
2015-Dec-11 Fri	###	25.46	###	###	275,342	###	31.6	31.6	0.0
2015-Dec-10 Thu	###	###	24.82	25.24	702,785	###	###	###	1.8
2015-Dec-09 Wed	24.76	25.2	24.76	24.87			74.2	74.2	###
2015-Dec-08 Tue	24.84	25.2	24.83	###	890,073	22,265,176	84.9	84.9	0.0
2015-Dec-07 Mon	###	25.26	24.82	###	924,929	23,160,222	45.0	45.0	0.0
2015-Dec-04 Fri	24.58	###	23.48	###			###	###	0.0
2015-Dec-03 Thu	26.5	###	###	###			71.7	71.7	0.0
2015-Dec-02 Wed	26.41	26.88	26.21	26.86	388,253	10,306,175	###	###	1.9
2015-Dec-01 Tue	26	26.5	25.81	###			###	###	0.0
2015-Nov-30 Mon	25.7	###	25.55	###			###	###	0.0
2015-Nov-27 Fri	###	###	25.57	25.7			26.9	26.9	1.8
2015-Nov-26 Thu	25.71	26.2	25.7	25.81			###	###	###
2015-Nov-25 Wed	25.2	25.81	###	25.58	447,579	###	###	###	1.8
2015-Nov-24 Tue	25	25.45	###	25.27			85.6	85.6	###
2015-Nov-23 Mon	25	25.52	###	###	446,241	###	68.9	68.9	0.0
2015-Nov-20 Fri	###	25.21	24.5	###	338,248	8,407,154	###	###	0.0
2015-Nov-19 Thu	24.53	24.87	###	24.87			###	###	###
2015-Nov-18 Wed	###	###	23.86	###	514,357	6,136,279	###	###	0.0
2015-Nov-17 Tue	23.42	24.28	###	24.28	467,828	###	90.7	90.7	1.7
2015-Nov-16 Mon	22.57	23.23	22.51	###			###	###	0.0
2015-Nov-13 Fri	22.8	###	22.51	###			###	###	0.0
2015-Nov-12 Thu	###	###	22.85	###			###	###	0.0
2015-Nov-11 Wed	###	23.27	###	23.22	483,956	5,630,828	81.2	81.2	1.7
2015-Nov-10 Tue	22.75	###	###	###			78.0	78.0	0.0
2015-Nov-09 Mon	22.47	###	###	22.81			87.3	87.3	###
2015-Nov-06 Fri	###	22.825	###	22.58	541,583	###	###	###	1.6
2015-Nov-05 Thu	22.56	22.74	22.29	22.53	227,742	###	37.7	37.7	###
2015-Nov-04 Wed	23.29	23.44	22.57	###			###	###	0.0
2015-Nov-03 Tue	22.74	###	22.41	###	373,077	4,180,327	###	###	0.0
2015-Nov-02 Mon	22.53	22.75	###	###			###	###	0.0
2015-Oct-30 Fri	###	22.86	21.58	22.53			93.3	93.3	###
2015-Oct-29 Thu	###	22.28	21.73	21.83			28.1	28.1	###
2015-Oct-28 Wed	22	###	21.88	###	255,188	2,791,756	###	###	0.0
2015-Oct-27 Tue	###	###	###	###			###	###	0.0
2015-Oct-26 Mon	21.52	###	21.52	###	325,558	###	###	###	0.0
2015-Oct-23 Fri	21.22	21.52	###	21.47			###	###	###
2015-Oct-22 Thu	21	###	###	20.72	272,276	0	###	###	1.5
2015-Oct-21 Wed	###	21.27	###	###	292,224	###	###	###	0.0
2015-Oct-20 Tue	###	21.46	###	###	473,352	###	###	###	0.0
2015-Oct-19 Mon	###	21.41	###	###			###	###	0.0
2015-Oct-16 Fri	###	###	###	###	483,085	0	###	###	0.0
2015-Oct-15 Thu	###	###	20.475	20.77	446,084	4,566,784	73.6	73.6	###
2015-Oct-14 Wed	###	20.48	19.88	###			78.7	78.7	0.0
2015-Oct-13 Tue	20.55	20.55	###	###			20.2	20.2	0.0
2015-Oct-12 Mon	20.72	###	###	20.77			71.9	71.9	###
2015-Oct-09 Fri	20.75	###	20.56	20.8	542,576	5,577,681	68.9	68.9	1.5
2015-Oct-08 Thu	###	20.45	###	20.41	617,272	###	###	###	1.5
2015-Oct-07 Wed	###	###	19.55	19.87			###	###	###
2015-Oct-06 Tue	###	20.25	###	###			82.0	82.0	0.0
2015-Oct-05 Mon	19.7	19.86	###	19.77	256,250	###	63.3	63.3	1.4
2015-Oct-02 Fri	###	###	###	19.41	385,327	0	###	###	###
2015-Oct-01 Thu	###	###	###	###			###	###	0.0
2015-Sep-30 Wed	###	###	###	###	412,872	0	###	###	0.0
2015-Sep-29 Tue	18.55	###	###	###	489,154	0	31.5	31.5	0.0
2015-Sep-28 Mon	18.83	19.23	###	19.23			81.4	81.4	###
2015-Sep-25 Fri	18.55	###	18.46	18.82	399,943	3,691,473	81.8	81.8	1.3
2015-Sep-24 Thu	###	18.56	###	18.44	218,178	###	###	###	1.3
2015-Sep-23 Wed	18.41	18.41	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	18.52	###			###	###	0.0
2015-Sep-21 Mon	18.74	18.74	###	18.52	386,572	3,622,179	###	###	1.3
2015-Sep-18 Fri	###	###	18.41	###			82.3	82.3	0.0
2015-Sep-17 Thu	###	###	18.57	###	451,082	###	###	###	0.0
2015-Sep-16 Wed	18.45	18.71	18.41	###			###	###	0.0
2015-Sep-15 Tue	18.44	18.48	17.79	18.21	629,823	11,421,840	###	###	###
2015-Sep-14 Mon	18.78	###	18.25	18.52			21.9	21.9	1.3
2015-Sep-11 Fri	###	18.82	18.44	18.57	337,386	###	30.7	30.7	###
2015-Sep-10 Thu	18.72	18.85	18.5	###	395,355	7,383,254	30.8	30.8	0.0
2015-Sep-09 Wed	###	19.49	###	19.4			89.5	89.5	1.4
2015-Sep-08 Tue	###	18.49	###	18.46			###	###	1.3
2015-Sep-07 Mon	###	###	17.5	17.82	401,844	###	26.6	26.6	1.3
2015-Sep-04 Fri	###	###	###	###	444,844	0	70.9	70.9	0.0
2015-Sep-03 Thu	###	18.59	17.7	17.72			17.5	17.5	1.3
2015-Sep-02 Wed	###	###	17.43	17.84			23.5	23.5	1.3
2015-Sep-01 Tue	###	###	18.2	18.2			14.3	14.3	###
2015-Aug-31 Mon	###	###	18.8	###			81.2	81.2	0.0
2015-Aug-28 Fri	19.2	19.41	18.79	###			33.7	33.7	0.0
2015-Aug-27 Thu	###	19.71	###	###			###	###	0.0
2015-Aug-26 Wed	###	18.8	17.71	###	731,885	###	###	###	0.0
2015-Aug-25 Tue	16.8	18.55	16.8	18.53			###	###	###
2015-Aug-24 Mon	###	18.41	###	17.46			###	###	1.2
2015-Aug-21 Fri	19.5	19.5	18.58	###	661,544	###	7.6	7.6	0.0
2015-Aug-20 Thu	19.55	###	19.55	19.83			###	###	###
2015-Aug-19 Wed	19.8	###	###	19.85	310,723	0	72.1	72.1	1.4
2015-Aug-18 Tue	19.85	###	19.74	19.79	481,240	###	###	###	###
2015-Aug-17 Mon	19.7	20	19.5	19.85	476,753	9,415,871	82.9	82.9	1.4
2015-Aug-14 Fri	###	###	###	###	938,082	0	###	###	0.0
2015-Aug-13 Thu	###	###	19.54	19.8			80.4	80.4	1.4
2015-Aug-12 Wed	19.8	###	19.27	19.56	1,062,248	10,234,759	###	###	1.4
2015-Aug-11 Tue	###	###	18.47	19.48			93.4	93.4	###
2015-Aug-10 Mon	18.41	18.8	18.29	18.78			###	###	###
2015-Aug-07 Fri	###	18.53	###	18.41			80.4	80.4	###
2015-Aug-06 Thu	18.46	###	###	18.55	352,148	0	###	###	1.3
2015-Aug-05 Wed	###	###	###	18.46	375,159	0	27.0	27.0	1.3
2015-Aug-04 Tue	18.29	18.8	###	###			###	###	0.0
2015-Aug-03 Mon	###	18.72	###	18.46			###	###	1.3
2015-Jul-31 Fri	###	18.59	###	18.54			79.6	79.6	1.3
2015-Jul-30 Thu	###	18.41	###	18.25	229,153	2,109,353	30.0	30.0	###
2015-Jul-29 Wed	18.25	###	###	18.2	667,650	0	###	###	###
2015-Jul-28 Tue	18.44	18.44	17.54	###	871,622	15,680,479	###	###	0.0
2015-Jul-27 Mon	18.55	18.84	###	###	254,029	2,392,953	73.1	73.1	0.0
2015-Jul-24 Fri	18.48	###	###	###	529,756	0	83.4	83.4	0.0
2015-Jul-23 Thu	###	###	###	###	422,274	0	83.4	83.4	0.0
2015-Jul-22 Wed	18.45	18.78	18.2	18.44			37.6	37.6	1.3
2015-Jul-21 Tue	###	###	###	18.5	439,956	0	###	###	###
2015-Jul-20 Mon	18.28	18.44	###	18.25	298,886	2,755,728	###	###	###
2015-Jul-17 Fri	17.77	###	17.57	###	409,583	3,598,186	###	###	0.0
2015-Jul-16 Thu	###	###	17.46	17.51	518,546	###	###	###	###
2015-Jul-15 Wed	###	###	17.2	17.4			17.9	17.9	1.2
2015-Jul-14 Tue	17.72	17.72	###	17.48	329,053	###	15.3	15.3	1.2
2015-Jul-13 Mon	###	17.48	16.87	17.2	402,072	6,905,586	74.6	74.6	1.2
2015-Jul-10 Fri	###	17.23	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	16.4	16.8			76.1	76.1	1.2
2015-Jul-08 Wed	17.5	17.755	16.82	16.82			###	###	###
2015-Jul-07 Tue	17.7	###	###	17.86	403,879	0	###	###	1.3
2015-Jul-06 Mon	17.54	17.71	###	17.59			76.5	76.5	###
2015-Jul-03 Fri	###	###	###	17.87	365,880	0	38.3	38.3	###
2015-Jul-02 Thu	17.59	18.22	17.59	###	481,541	###	86.1	86.1	0.0
2015-Jul-01 Wed	###	17.7	17.25	17.45			67.5	67.5	###
2015-Jun-30 Tue	17.29	17.4	16.85	17.4			64.6	64.6	1.2
2015-Jun-29 Mon	17.7	17.74	###	###	492,341	###	###	###	0.0
2015-Jun-26 Fri	###	###	17.54	###			###	###	0.0
2015-Jun-25 Thu	18.22	18.26	###	###	177,188	1,617,726	###	###	0.0
2015-Jun-24 Wed	18.46	###	18.22	18.28			###	###	1.3
2015-Jun-23 Tue	###	18.46	###	18.42	387,653	###	87.5	87.5	1.3
2015-Jun-22 Mon	###	###	17.54	17.87			###	###	###
2015-Jun-19 Fri	###	18.51	17.76	###	519,573	9,422,456	###	###	0.0
2015-Jun-18 Thu	###	###	17.41	17.58	640,886	###	###	###	1.3
2015-Jun-17 Wed	###	###	###	###			###	###	0.0
2015-Jun-16 Tue	18.4	18.41	###	###	610,720	5,621,677	15.1	15.1	0.0
2015-Jun-15 Mon	18.54	18.84	###	18.49			34.1	34.1	###
2015-Jun-12 Fri	18.4	18.83	###	18.54	414,420	###	77.5	77.5	1.3
2015-Jun-11 Thu	###	18.47	###	18.43	526,374	###	85.5	85.5	###
2015-Jun-10 Wed	###	###	17.85	###	316,780	###	73.6	73.6	0.0
2015-Jun-09 Tue	###	###	###	###	853,558	0	###	###	0.0
2015-Jun-05 Fri	18.26	18.4	###	###	505,976	4,654,979	27.3	27.3	0.0
2015-Jun-04 Thu	17.85	18.49	17.81	18.25			90.6	90.6	###
2015-Jun-03 Wed	17.87	###	17.53	17.79	437,547	###	34.9	34.9	###
2015-Jun-02 Tue	18.75	18.78	###	###			###	###	0.0
2015-Jun-01 Mon	###	18.78	###	18.75	468,177	4,396,182	82.8	82.8	###
2015-May-29 Fri	###	###	###	###			70.9	70.9	0.0
2015-May-28 Thu	18.76	18.77	18.41	###			###	###	0.0
2015-May-27 Wed	###	18.78	18.47	###			###	###	0.0
2015-May-26 Tue	18.8	18.84	18.49	###			20.3	20.3	0.0
2015-May-25 Mon	18.82	###	###	18.79			###	###	1.3
2015-May-22 Fri	18.86	18.88	18.52	###	565,824	###	18.0	18.0	0.0
2015-May-21 Thu	18.85	###	18.45	18.7	1,120,745	10,338,872	23.9	23.9	1.3
2015-May-20 Wed	17.86	18.25	###	18.25			87.3	87.3	###
2015-May-19 Tue	17.77	17.86	###	17.55	618,042	###	25.6	25.6	###
2015-May-18 Mon	###	###	17.5	17.5			###	###	1.3
2015-May-15 Fri	17.4	17.86	###	###	1,048,447	###	84.2	84.2	0.0
2015-May-14 Thu	###	###	17.5	17.56	793,549	6,943,553	###	###	1.3
2015-May-13 Wed	###	###	17.74	###	856,484	###	###	###	0.0
2015-May-12 Tue	18.4	18.4	17.84	###	767,628	###	###	###	0.0
2015-May-11 Mon	###	###	###	18.47	515,547	0	###	###	###
2015-May-08 Fri	18.48	###	18.48	###	446,589	4,126,482	75.0	75.0	0.0
2015-May-07 Thu	18.48	18.87	18.29	18.56			76.7	76.7	1.3
2015-May-06 Wed	19.2	19.2	17.81	###			14.2	14.2	0.0
2015-May-05 Tue	###	20.59	19.81	###	518,421	###	16.3	16.3	0.0
2015-May-04 Mon	###	20.55	###	20.29	352,789	###	74.8	74.8	###
2015-May-01 Fri	19.81	###	19.76	###	331,989	3,280,051	###	###	0.0
2015-Apr-30 Thu	20	###	19.59	###			###	###	0.0
2015-Apr-29 Wed	21	21	###	###			###	###	0.0
2015-Apr-28 Tue	21.43	21.55	###	###	234,040	2,521,781	###	###	0.0
2015-Apr-27 Mon	###	###	###	21.56			###	###	1.5
2015-Apr-24 Fri	20.7	###	20.7	###			###	###	0.0
2015-Apr-23 Thu	20.5	###	###	20.58			75.3	75.3	1.5
2015-Apr-22 Wed	20.73	###	###	20.5	315,075	0	21.6	21.6	1.5
2015-Apr-21 Tue	20.78	###	###	20.72	219,287	0	32.7	32.7	1.5
2015-Apr-20 Mon	20.82	20.825	20.42	20.59	439,957	###	24.4	24.4	###
2015-Apr-17 Fri	###	21.24	###	###	502,771	5,339,428	###	###	0.0
2015-Apr-16 Thu	20.86	###	20.81	###	490,880	###	80.5	80.5	0.0
2015-Apr-15 Wed	21.23	21.23	20.645	20.72			###	###	1.5
2015-Apr-14 Tue	###	21.25	###	21.24			###	###	1.5
2015-Apr-13 Mon	###	21.25	21	21.21	409,876	###	78.3	78.3	###
2015-Apr-10 Fri	20.82	###	20.7	21	476,722	4,934,072	###	###	1.5
2015-Apr-09 Thu	###	20.89	###	20.81	705,649	###	###	###	###
2015-Apr-08 Wed	###	20.54	###	20.53			###	###	###
2015-Apr-07 Tue	###	###	###	###	406,178	0	39.3	39.3	0.0
2015-Apr-02 Thu	###	20.23	19.88	###	303,551	###	74.0	74.0	0.0
2015-Apr-01 Wed	19.52	###	###	###	630,478	0	###	###	0.0
2015-Mar-31 Tue	19.41	19.79	19.41	###			###	###	0.0
2015-Mar-30 Mon	###	19.53	###	19.23	450,181	###	32.2	32.2	###
2015-Mar-27 Fri	19.26	###	19.26	###	283,888	2,733,841	###	###	0.0
2015-Mar-26 Thu	###	###	19.26	###	460,178	###	###	###	0.0
2015-Mar-25 Wed	20	###	19.78	19.83			25.2	25.2	###
2015-Mar-24 Tue	19.83	###	19.71	20	388,471	3,828,381	###	###	1.4
2015-Mar-23 Mon	20.2	20.27	19.89	###	398,286	7,997,582	###	###	0.0
2015-Mar-20 Fri	20.22	20.28	19.78	20			###	###	1.4
2015-Mar-19 Thu	###	20.29	19.87	20.2			###	###	1.4
2015-Mar-18 Wed	19.57	###	###	###			###	###	0.0
2015-Mar-17 Tue	19.8	19.89	19.53	19.56			22.6	22.6	1.4
2015-Mar-16 Mon	19.87	###	19.58	###			25.0	25.0	0.0
2015-Mar-13 Fri	19.72	19.87	19.56	19.84			75.0	75.0	1.4
2015-Mar-12 Thu	###	19.75	18.925	19.58			84.9	84.9	1.4
2015-Mar-11 Wed	###	19.25	###	###			77.0	77.0	0.0
2015-Mar-10 Tue	###	19.24	18.86	19.22	364,978	###	###	###	1.4
2015-Mar-09 Mon	19.2	###	18.74	###	362,943	3,400,775	###	###	0.0
2015-Mar-06 Fri	###	###	###	###			77.9	77.9	0.0
2015-Mar-05 Thu	19.41	19.57	###	###			###	###	0.0
2015-Mar-04 Wed	19.81	###	19.42	19.43			18.7	18.7	1.4
2015-Mar-03 Tue	20	###	19.71	19.88	676,052	###	36.9	36.9	1.4
2015-Mar-02 Mon	###	20	###	19.8	443,585	4,435,850	###	###	1.4
2015-Feb-27 Fri	19.7	###	19.48	19.87	438,143	###	73.3	73.3	###
2015-Feb-26 Thu	###	20	19.28	19.51			###	###	###
2015-Feb-25 Wed	###	20.48	19.87	###			16.6	16.6	0.0
2015-Feb-24 Tue	###	20.21	19.86	###	719,941	###	###	###	0.0
2015-Feb-23 Mon	19.75	###	19.21	###	874,428	8,398,880	###	###	0.0
2015-Feb-20 Fri	20.48	20.51	19.53	19.56			###	###	1.4
2015-Feb-19 Thu	20.5	20.53	20.25	20.25			21.8	21.8	###
2015-Feb-18 Wed	20.5	###	###	20.48			###	###	1.5
2015-Feb-17 Tue	###	###	###	###			28.2	28.2	0.0
2015-Feb-16 Mon	###	20.45	###	###	364,859	3,730,683	31.6	31.6	0.0
2015-Feb-13 Fri	21	21	###	20.23			7.2	7.2	1.4
2015-Feb-12 Thu	20.7	###	###	###	461,689	0	###	###	0.0
2015-Feb-11 Wed	20.4	20.86	###	20.56			79.7	79.7	1.5
2015-Feb-10 Tue	###	###	20	20.25			78.8	78.8	###
2015-Feb-09 Mon	###	20.2	###	###	417,641	4,218,174	###	###	0.0
2015-Feb-06 Fri	###	###	19.82	###	468,827	4,646,075	###	###	0.0
2015-Feb-05 Thu	20.22	###	19.73	19.79	819,027	###	###	###	###
2015-Feb-04 Wed	20	###	###	20.29			###	###	###
2015-Feb-03 Tue	19.59	20	19.53	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	19.5	384,145	0	85.8	85.8	1.4
2015-Jan-30 Fri	19.4	19.47	###	###	396,689	###	20.3	20.3	0.0
2015-Jan-29 Thu	18.87	###	18.59	###	744,829	6,923,185	72.7	72.7	0.0
2015-Jan-28 Wed	###	19.27	18.45	###	443,128	###	###	###	0.0
2015-Jan-27 Tue	18.55	###	18.54	###	549,823	5,096,859	###	###	0.0
2015-Jan-23 Fri	###	###	18.26	###			10.5	10.5	0.0
2015-Jan-22 Thu	18.85	18.85	18.55	18.8	961,680	###	32.1	32.1	1.3
2015-Jan-21 Wed	###	###	###	18.77	1,147,576	0	###	###	###
2015-Jan-20 Tue	17.59	###	17.5	###			89.4	89.4	0.0
2015-Jan-19 Mon	17.78	17.81	17.44	17.54			###	###	1.3
2015-Jan-16 Fri	17.78	###	###	17.58			###	###	1.3
2015-Jan-15 Thu	17.88	###	17.46	17.87			###	###	###
2015-Jan-14 Wed	17.47	###	17.45	###	803,771	###	###	###	0.0
2015-Jan-13 Tue	17.23	17.59	###	17.45			82.4	82.4	###
2015-Jan-12 Mon	17.47	17.59	17.28	###			26.2	26.2	0.0
2015-Jan-09 Fri	###	###	###	17.43	787,549	0	87.1	87.1	1.2
2015-Jan-08 Thu	16.79	16.89	16.55	16.82	408,885	6,836,557	###	###	###
2015-Jan-07 Wed	16.59	16.82	16.41	16.7			###	###	1.2
2015-Jan-06 Tue	16.57	16.73	16.52	16.7	396,544	6,592,544	82.0	82.0	1.2
2015-Jan-05 Mon	###	16.8	16.51	16.77			72.3	72.3	1.2
2015-Jan-02 Fri	16.46	16.7	16.4	###			###	###	0.0
2014-Dec-31 Wed	16.47	16.55	###	16.5			###	###	1.2
2014-Dec-30 Tue	16.83	16.89	16.46	16.5	255,970	###	###	###	1.2
2014-Dec-29 Mon	16.52	16.8	16.43	16.8	370,672	###	###	###	1.2
2014-Dec-24 Wed	###	###	###	16.52	157,649	0	###	###	###
2014-Dec-23 Tue	16.88	###	16.49	16.57	285,246	2,351,853	19.9	19.9	###
2014-Dec-22 Mon	###	###	###	16.74			61.7	61.7	1.2
2014-Dec-19 Fri	16.43	16.7	###	###			###	###	0.0
2014-Dec-18 Thu	###	16.79	###	16.25			###	###	###
2014-Dec-17 Wed	###	###	###	###			81.2	81.2	0.0
2014-Dec-16 Tue	15.81	###	###	###	472,150	0	###	###	0.0
2014-Dec-15 Mon	15.45	15.84	###	15.81			###	###	###
2014-Dec-12 Fri	###	###	15.44	15.73	522,726	4,035,444	###	###	###
2014-Dec-11 Thu	15.55	###	15.24	15.46			###	###	1.1
2014-Dec-10 Wed	###	###	15.72	###	381,458	2,998,259	32.0	32.0	0.0
2014-Dec-09 Tue	###	###	15.74	###			###	###	0.0
2014-Dec-08 Mon	###	16.48	###	###			###	###	0.0
2014-Dec-05 Fri	15.7	###	###	###			85.6	85.6	0.0
2014-Dec-04 Thu	###	15.85	###	15.77			###	###	###
2014-Dec-03 Wed	14.52	###	14.5	14.78	373,688	###	80.9	80.9	1.1
2014-Dec-02 Tue	###	14.51	###	14.5			91.0	91.0	1.0
2014-Dec-01 Mon	14.29	###	14.21	14.26	313,140	2,224,859	53.1	53.1	1.0
2014-Nov-28 Fri	###	###	###	###			20.2	20.2	0.0
2014-Nov-27 Thu	14.78	14.88	14.58	###			###	###	0.0
2014-Nov-26 Wed	14.5	###	14.48	14.83	377,180	2,730,783	###	###	###
2014-Nov-25 Tue	14.49	###	###	14.47			###	###	###
2014-Nov-24 Mon	###	14.73	14.42	14.55	283,225	###	26.6	26.6	###
2014-Nov-21 Fri	###	14.53	###	14.51			###	###	###
2014-Nov-20 Thu	###	###	###	###	315,156	0	35.7	35.7	0.0
2014-Nov-19 Wed	###	###	###	###			22.9	22.9	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	###	###	###	###	206,686	0	19.1	19.1	0.0
2014-Nov-14 Fri	###	###	14.54	14.58	206,585	1,501,872	30.6	30.6	###
2014-Nov-13 Thu	###	###	14.27	###			86.9	86.9	0.0
2014-Nov-12 Wed	14.43	14.585	###	14.44	418,144	###	###	###	###
2014-Nov-11 Tue	14.57	###	###	###	395,578	0	22.1	22.1	0.0
2014-Nov-10 Mon	14.85	###	14.53	14.59	565,087	4,105,357	###	###	1.0
2014-Nov-07 Fri	14.22	###	###	###	765,078	0	89.8	89.8	0.0
2014-Nov-06 Thu	###	###	###	###	469,751	0	###	###	0.0
2014-Nov-05 Wed	13.8	###	13.77	###			80.6	80.6	0.0
2014-Nov-04 Tue	13.46	13.82	13.45	13.74			89.2	89.2	###
2014-Nov-03 Mon	13.5	13.58	13.28	###	356,958	4,793,945	31.8	31.8	0.0
2014-Oct-31 Fri	13.59	###	13.41	13.43			###	###	###
2014-Oct-30 Thu	13.71	13.77	13.45	13.5			20.4	20.4	1.0
2014-Oct-29 Wed	###	13.85	###	###	400,423	2,772,929	###	###	0.0
2014-Oct-28 Tue	13.45	13.59	###	13.58	269,281	###	82.6	82.6	###
2014-Oct-27 Mon	###	###	13.26	13.44	274,081	1,817,157	82.4	82.4	###
2014-Oct-24 Fri	###	###	###	13.24	266,659	0	###	###	0.9
2014-Oct-23 Thu	13.2	13.25	###	13.21	239,723	###	72.3	72.3	###
2014-Oct-22 Wed	###	13.27	###	13.25			###	###	###
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	13.2	###	###	377,380	###	86.3	86.3	0.0
2014-Oct-17 Fri	12.45	12.84	12.45	12.82			###	###	0.9
2014-Oct-16 Thu	###	12.375	###	###	620,343	3,838,372	###	###	0.0
2014-Oct-15 Wed	###	12.5	12.29	###	342,658	4,247,245	73.7	73.7	0.0
2014-Oct-14 Tue	12.2	###	###	12.41	339,579	0	76.0	76.0	###
2014-Oct-13 Mon	###	12.52	12.21	12.26	369,984	4,574,852	###	###	0.9
2014-Oct-10 Fri	12.4	12.75	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###	365,173	0	86.4	86.4	0.0
2014-Oct-08 Wed	12.5	12.58	###	12.47			###	###	###
2014-Oct-07 Tue	13.2	13.21	###	12.81			12.8	12.8	###
2014-Oct-06 Mon	12.55	13.22	12.55	###			###	###	0.0
2014-Oct-03 Fri	12.5	12.53	12.43	12.5	253,653	3,165,589	68.0	68.0	0.9
2014-Oct-02 Thu	###	###	12.5	12.56			25.5	25.5	0.9
2014-Oct-01 Wed	12.51	12.84	12.45	12.84	244,789	3,095,356	###	###	0.9
2014-Sep-30 Tue	###	###	12.25	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###	216,659	0	17.3	17.3	0.0
2014-Sep-26 Fri	12.8	12.85	###	###	332,345	###	20.3	20.3	0.0
2014-Sep-25 Thu	###	###	12.85	###	323,677	2,079,624	83.4	83.4	0.0
2014-Sep-24 Wed	12.74	12.86	12.59	12.81	323,951	4,122,276	###	###	###
2014-Sep-23 Tue	12.75	###	12.73	###	323,729	###	85.1	85.1	0.0
2014-Sep-22 Mon	###	###	12.77	12.89	372,182	2,376,382	33.7	33.7	###
2014-Sep-19 Fri	###	###	12.83	###	1,111,879	###	###	###	0.0
2014-Sep-18 Thu	12.72	###	12.45	12.73			75.2	75.2	###
2014-Sep-17 Wed	12.83	12.87	12.46	12.5	538,241	6,816,822	15.1	15.1	0.9
2014-Sep-16 Tue	###	###	###	###			15.1	15.1	0.0
2014-Sep-15 Mon	###	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	13.29	###	###	242,879	###	80.3	80.3	0.0
2014-Sep-11 Thu	13.26	###	###	###	262,041	0	###	###	0.0
2014-Sep-10 Wed	13.22	###	###	13.24			###	###	0.9
2014-Sep-09 Tue	###	13.43	###	13.43	314,971	###	###	###	###
2014-Sep-08 Mon	###	13.4	###	13.2			###	###	0.9
2014-Sep-05 Fri	###	13.41	###	###			###	###	0.0
2014-Sep-04 Thu	13.5	13.56	###	13.4	530,655	3,597,840	27.0	27.0	1.0
2014-Sep-03 Wed	13.25	###	13.22	13.5	421,089	###	###	###	1.0
2014-Sep-02 Tue	###	13.43	13.2	13.26			21.8	21.8	0.9
2014-Sep-01 Mon	13.48	###	###	13.46			34.5	34.5	###
2014-Aug-29 Fri	13.4	13.52	13.26	13.4	602,826	8,071,840	69.8	69.8	1.0
2014-Aug-28 Thu	###	13.42	13.2	###	663,646	8,833,128	75.3	75.3	0.0
2014-Aug-27 Wed	13.21	###	###	13.4	541,070	0	81.0	81.0	1.0
2014-Aug-26 Tue	###	13.23	###	###			###	###	0.0
2014-Aug-25 Mon	###	13.27	###	###	233,847	1,551,574	33.4	33.4	0.0
2014-Aug-22 Fri	###	###	12.87	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	12.85	1,467,175	0	24.3	24.3	0.9
2014-Aug-20 Wed	12.85	###	###	12.8	667,089	0	###	###	0.9
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	12.85	###	###	12.83	1,224,253	0	###	###	###
2014-Aug-15 Fri	12.2	12.85	###	12.84			###	###	0.9
2014-Aug-14 Thu	11.7	11.85	###	11.79			###	###	0.8
2014-Aug-13 Wed	11.44	11.7	###	###			###	###	0.0
2014-Aug-12 Tue	11.23	11.45	11.21	11.45			80.8	80.8	0.8
2014-Aug-11 Mon	###	11.26	###	###	446,928	###	###	###	0.0
2014-Aug-08 Fri	###	###	10.76	###			29.7	29.7	0.0
2014-Aug-07 Thu	###	11.22	###	###	364,945	2,047,341	27.5	27.5	0.0
2014-Aug-06 Wed	11.4	11.53	###	###	419,445	###	14.9	14.9	0.0
2014-Aug-05 Tue	11.59	###	11.41	11.49			29.4	29.4	###
2014-Aug-04 Mon	###	11.51	11.25	11.5	261,122	###	###	###	###
2014-Aug-01 Fri	###	###	11.27	###			###	###	0.0
2014-Jul-31 Thu	11.85	###	11.81	11.85			###	###	###
2014-Jul-30 Wed	11.79	###	###	11.85	499,571	0	70.6	70.6	###
2014-Jul-29 Tue	###	###	11.76	11.79	361,625	2,126,355	###	###	0.8
2014-Jul-28 Mon	###	###	11.84	11.88			22.6	22.6	0.8
2014-Jul-25 Fri	12.27	###	###	###			###	###	0.0
2014-Jul-24 Thu	12.2	###	###	###	658,022	0	###	###	0.0
2014-Jul-23 Wed	###	###	11.225	###			94.2	94.2	0.0
2014-Jul-22 Tue	###	###	###	11.23	315,457	0	24.6	24.6	0.8
2014-Jul-21 Mon	11.4	11.47	###	###			###	###	0.0
2014-Jul-18 Fri	###	11.4	11.21	11.4			###	###	0.8
2014-Jul-17 Thu	11.5	11.57	11.41	11.44			29.4	29.4	0.8
2014-Jul-16 Wed	11.29	###	11.21	11.24	193,254	1,083,188	27.1	27.1	0.8
2014-Jul-15 Tue	11.56	###	###	###			###	###	0.0
2014-Jul-14 Mon	11.26	11.54	11.26	11.53	251,325	###	89.4	89.4	###
2014-Jul-11 Fri	11.25	11.4	###	11.21			25.1	25.1	###
2014-Jul-10 Thu	11.44	11.53	###	11.51	406,828	###	###	###	0.8
2014-Jul-09 Wed	11.7	11.75	###	11.44	385,071	###	15.9	15.9	0.8
2014-Jul-08 Tue	###	11.8	11.59	11.77	452,522	5,292,244	82.3	82.3	###
2014-Jul-07 Mon	11.51	###	11.5	###	431,127	2,478,980	###	###	0.0
2014-Jul-04 Fri	11.22	11.56	11.22	11.5			84.5	84.5	###
2014-Jul-03 Thu	###	###	10.86	###	448,989	###	74.7	74.7	0.0
2014-Jul-02 Wed	###	###	###	###			72.2	72.2	0.0
2014-Jul-01 Tue	###	###	###	###	517,373	0	###	###	0.0
2014-Jun-30 Mon	10.78	###	10.55	###			82.9	82.9	0.0
2014-Jun-27 Fri	###	###	10.76	10.8			18.0	18.0	###
2014-Jun-26 Thu	###	###	###	###	690,486	0	62.2	62.2	0.0
2014-Jun-25 Wed	10.88	###	10.7	###	601,454	3,217,778	72.1	72.1	0.0
2014-Jun-24 Tue	###	###	###	###	598,878	0	###	###	0.0
2014-Jun-23 Mon	11.2	###	###	###			###	###	0.0
2014-Jun-20 Fri	11.2	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	11.27	###	11.21	875,883	###	###	###	###
2014-Jun-18 Wed	###	###	10.88	10.89	625,655	###	###	###	0.8
2014-Jun-17 Tue	###	###	###	###	321,740	0	75.4	75.4	0.0
2014-Jun-16 Mon	11.29	###	###	###	346,423	0	###	###	0.0
2014-Jun-13 Fri	11.25	###	10.87	###			###	###	0.0
2014-Jun-12 Thu	11.53	###	###	###	613,780	0	###	###	0.0
2014-Jun-11 Wed	###	11.75	11.525	11.59	493,141	5,738,928	26.9	26.9	0.8
2014-Jun-10 Tue	11.85	11.87	###	11.72			25.4	25.4	0.8
2014-Jun-06 Fri	11.78	###	11.75	11.86			###	###	0.8
2014-Jun-05 Thu	11.85	###	###	11.78	452,679	0	29.4	29.4	###
2014-Jun-04 Wed	12.24	12.24	###	###			###	###	0.0
2014-Jun-03 Tue	###	12.385	###	###	333,780	###	###	###	0.0
2014-Jun-02 Mon	###	###	12.26	###			89.8	89.8	0.0
2014-May-30 Fri	###	12.72	###	12.4			###	###	0.9
2014-May-29 Thu	12.5	###	12.48	12.57	214,740	1,339,977	78.0	78.0	0.9
2014-May-28 Wed	###	###	###	12.52	254,377	0	###	###	0.9
2014-May-27 Tue	12.42	12.42	###	12.25	150,780	936,343	18.2	18.2	0.9
2014-May-26 Mon	12.25	12.42	12.23	###	153,222	###	82.6	82.6	0.0
2014-May-23 Fri	12.24	###	###	###	160,941	0	22.2	22.2	0.0
2014-May-22 Thu	###	12.27	11.88	12.24			88.6	88.6	0.9
2014-May-21 Wed	###	11.85	11.57	11.82	292,444	###	###	###	0.8
2014-May-20 Tue	###	###	11.7	11.81	253,443	1,482,641	###	###	###
2014-May-19 Mon	###	###	###	###	322,778	0	30.0	30.0	0.0
2014-May-16 Fri	12.24	12.26	###	###	413,656	###	###	###	0.0
2014-May-15 Thu	###	12.46	###	12.41			89.4	89.4	###
2014-May-14 Wed	###	###	###	12.26			###	###	0.9
2014-May-13 Tue	###	12.21	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	241,287	0	###	###	0.0
2014-May-09 Fri	12.23	12.23	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	12.24	447,656	0	###	###	0.9
2014-May-07 Wed	12.56	12.57	12.21	12.21	414,482	###	12.8	12.8	0.9
2014-May-06 Tue	12.46	12.71	12.4	###	185,559	###	84.8	84.8	0.0
2014-May-05 Mon	###	12.44	12.2	12.42	203,883	###	76.1	76.1	0.9
2014-May-02 Fri	###	12.44	12.21	12.24			###	###	0.9
2014-May-01 Thu	###	12.86	12.22	###			###	###	0.0
2014-Apr-30 Wed	12.59	12.7	###	12.5	308,685	1,960,149	26.1	26.1	0.9
2014-Apr-29 Tue	12.89	###	###	###	753,150	0	11.3	11.3	0.0
2014-Apr-28 Mon	12.79	12.87	12.46	###			###	###	0.0
2014-Apr-24 Thu	###	13.2	###	###	338,281	2,232,654	###	###	0.0
2014-Apr-23 Wed	12.41	###	###	###	1,740,677	0	93.7	93.7	0.0
2014-Apr-22 Tue	12.2	12.41	###	12.27			###	###	###
2014-Apr-17 Thu	12.28	12.42	###	###			###	###	0.0
2014-Apr-16 Wed	12.21	###	###	###	423,579	0	###	###	0.0
2014-Apr-15 Tue	###	12.27	11.5	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###	971,048	0	###	###	0.0
2014-Apr-11 Fri	12.54	12.58	###	###	589,854	3,710,181	###	###	0.0
2014-Apr-10 Thu	###	###	12.8	###			26.5	26.5	0.0
2014-Apr-09 Wed	###	###	12.78	12.83	452,926	###	17.0	17.0	###
2014-Apr-08 Tue	###	###	12.45	###	832,946	5,185,088	21.9	21.9	0.0
2014-Apr-07 Mon	13.4	13.42	###	###			###	###	0.0
2014-Apr-04 Fri	14.26	###	13.52	13.83			###	###	1.0
2014-Apr-03 Thu	###	###	###	###	395,146	0	85.8	85.8	0.0
2014-Apr-02 Wed	13.77	###	###	###			###	###	0.0
2014-Apr-01 Tue	13.7	13.72	13.4	###			36.4	36.4	0.0
2014-Mar-31 Mon	13.59	13.8	13.54	13.7			76.7	76.7	1.0
2014-Mar-28 Fri	13.43	###	13.285	13.52			###	###	1.0
2014-Mar-27 Thu	13.5	13.58	###	13.48	334,274	2,269,720	34.4	34.4	1.0
2014-Mar-26 Wed	###	13.71	13.54	###			###	###	0.0
2014-Mar-25 Tue	13.51	###	###	###			###	###	0.0
2014-Mar-24 Mon	13.57	###	###	###	533,971	0	###	###	0.0
2014-Mar-21 Fri	13.41	13.75	###	13.7	829,256	###	84.8	84.8	1.0
2014-Mar-20 Thu	13.58	###	###	###			22.3	22.3	0.0
2014-Mar-19 Wed	13.28	13.74	13.28	###	663,740	8,967,127	89.3	89.3	0.0
2014-Mar-18 Tue	###	13.45	###	13.2	381,358	###	22.7	22.7	0.9
2014-Mar-17 Mon	###	###	###	###	361,450	0	91.5	91.5	0.0
2014-Mar-14 Fri	###	###	###	###			11.4	11.4	0.0
2014-Mar-13 Thu	13.7	###	13.56	13.56			###	###	1.0
2014-Mar-12 Wed	###	###	###	###			92.1	92.1	0.0
2014-Mar-11 Tue	13.58	13.58	###	13.27	418,828	2,843,842	17.2	17.2	0.9
2014-Mar-10 Mon	###	###	###	13.49			###	###	###
2014-Mar-07 Fri	13.74	###	###	###			###	###	0.0
2014-Mar-06 Thu	13.72	13.85	13.57	13.58			20.8	20.8	###
2014-Mar-05 Wed	###	###	###	###			87.8	87.8	0.0
2014-Mar-04 Tue	###	###	12.78	###	369,081	2,358,427	82.0	82.0	0.0
2014-Mar-03 Mon	###	###	12.57	12.89	345,273	2,170,040	21.1	21.1	###
2014-Feb-28 Fri	###	13.21	###	###			###	###	0.0
2014-Feb-27 Thu	###	13.2	12.76	###			###	###	0.0
2014-Feb-26 Wed	###	13.43	###	###			###	###	0.0
2014-Feb-25 Tue	13.58	###	13.25	13.43			###	###	###
2014-Feb-24 Mon	13.5	13.82	13.48	###			###	###	0.0
2014-Feb-21 Fri	12.75	###	12.73	###			93.2	93.2	0.0
2014-Feb-20 Thu	12.86	###	12.46	###			###	###	0.0
2014-Feb-19 Wed	###	12.86	###	12.7			###	###	0.9
2014-Feb-18 Tue	12.4	12.59	###	12.56			86.8	86.8	0.9
2014-Feb-17 Mon	12.21	12.4	12.21	###	419,324	5,159,781	###	###	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	11.88	###	635,923	3,777,382	69.6	69.6	0.0
2014-Feb-11 Tue	11.77	###	11.71	###	398,888	2,335,489	###	###	0.0
2014-Feb-10 Mon	11.8	###	###	11.75			28.6	28.6	###
2014-Feb-07 Fri	###	11.55	11.25	11.55			81.7	81.7	0.8
2014-Feb-06 Thu	10.78	###	10.73	11.24			###	###	0.8
2014-Feb-05 Wed	10.72	10.86	###	10.82			83.3	83.3	0.8
2014-Feb-04 Tue	10.75	###	10.55	###	1,001,926	5,285,159	###	###	0.0
2014-Feb-03 Mon	###	###	###	###	573,626	0	###	###	0.0
2014-Jan-31 Fri	###	11.28	###	11.28			82.8	82.8	0.8
2014-Jan-30 Thu	11.29	###	###	###			10.6	10.6	0.0
2014-Jan-29 Wed	11.45	###	###	###	380,440	0	22.4	22.4	0.0
2014-Jan-28 Tue	11.44	11.59	11.28	###			33.3	33.3	0.0
2014-Jan-24 Fri	11.7	11.86	11.55	###			22.9	22.9	0.0
2014-Jan-23 Thu	###	11.985	###	11.74	865,645	5,187,377	24.8	24.8	0.8
2014-Jan-22 Wed	###	###	11.79	###			###	###	0.0
2014-Jan-21 Tue	11.44	###	11.44	###	782,370	4,475,156	###	###	0.0
2014-Jan-20 Mon	###	11.51	###	11.43			76.3	76.3	###
2014-Jan-17 Fri	###	###	11.285	###			72.8	72.8	0.0
2014-Jan-16 Thu	###	11.47	11.25	11.47	425,776	###	###	###	###
2014-Jan-15 Wed	11.21	###	###	###	298,656	0	###	###	0.0
2014-Jan-14 Tue	###	###	10.85	###	407,127	###	###	###	0.0
2014-Jan-13 Mon	###	###	###	11.21	379,684	0	20.3	20.3	###
2014-Jan-10 Fri	###	11.43	###	###	221,678	1,266,889	###	###	0.0
2014-Jan-09 Thu	11.5	11.5	###	11.27	718,150	###	###	###	###
2014-Jan-08 Wed	###	11.48	###	11.48			93.7	93.7	0.8
2014-Jan-07 Tue	###	###	10.5	10.88			###	###	0.8
2014-Jan-06 Mon	###	10.81	###	10.48	215,143	1,162,847	###	###	0.7
2014-Jan-03 Fri	10.7	10.71	###	10.49			###	###	###
2014-Jan-02 Thu	10.77	10.89	###	10.78			67.2	67.2	0.8
2013-Dec-31 Tue	10.7	10.86	###	10.77	219,921	1,194,171	75.9	75.9	###
2013-Dec-30 Mon	###	10.74	###	10.7			72.8	72.8	0.8
2013-Dec-27 Fri	10.8	###	###	###	214,987	0	16.4	16.4	0.0
2013-Dec-24 Tue	###	10.59	###	10.59			###	###	###
2013-Dec-23 Mon	###	10.46	###	10.26	457,720	2,393,875	19.3	19.3	0.7
2013-Dec-20 Fri	###	10.45	###	###			83.9	83.9	0.0
2013-Dec-19 Thu	9.89	###	9.83	###	667,982	###	85.0	85.0	0.0
2013-Dec-18 Wed	9.71	###	9.55	9.73			77.8	77.8	###
2013-Dec-17 Tue	###	###	###	###	593,243	0	###	###	0.0
2013-Dec-16 Mon	###	###	9.72	9.85	535,088	2,600,527	###	###	###
2013-Dec-13 Fri	9.78	###	9.78	###			77.7	77.7	0.0
2013-Dec-12 Thu	###	###	###	9.85			13.6	13.6	###
2013-Dec-11 Wed	10.2	10.24	###	###	422,989	###	28.5	28.5	0.0
2013-Dec-10 Tue	###	10.385	###	###	473,583	2,459,079	92.0	92.0	0.0
2013-Dec-09 Mon	###	###	9.83	###	341,875	###	79.8	79.8	0.0
2013-Dec-06 Fri	###	###	9.74	9.77	444,577	2,165,089	###	###	0.7
2013-Dec-05 Thu	###	###	###	###	547,420	0	###	###	0.0
2013-Dec-04 Wed	###	10.26	###	###	542,384	2,782,429	68.4	68.4	0.0
2013-Dec-03 Tue	10.26	###	###	###	400,828	0	24.3	24.3	0.0
2013-Dec-02 Mon	10.45	###	###	10.28			25.3	25.3	0.7
2013-Nov-29 Fri	###	###	###	10.45			###	###	###
2013-Nov-28 Thu	10.75	10.78	10.55	10.56			22.3	22.3	0.8
2013-Nov-27 Wed	###	10.75	10.55	###	285,470	3,040,255	###	###	0.0
2013-Nov-26 Tue	###	10.85	###	###			###	###	0.0
2013-Nov-25 Mon	10.28	###	10.21	10.43			85.7	85.7	0.7
2013-Nov-22 Fri	###	###	9.86	10.22			86.0	86.0	0.7
2013-Nov-21 Thu	###	###	9.82	9.83	487,378	2,393,025	23.6	23.6	0.7
2013-Nov-20 Wed	10.23	10.23	9.82	###			13.8	13.8	0.0
2013-Nov-19 Tue	10.5	10.54	###	###			20.7	20.7	0.0
2013-Nov-18 Mon	10.72	10.85	10.53	10.55			24.2	24.2	###
2013-Nov-15 Fri	10.55	###	10.5	###			###	###	0.0
2013-Nov-14 Thu	10.79	10.88	10.54	###			###	###	0.0
2013-Nov-13 Wed	10.83	###	###	10.74			###	###	0.8
2013-Nov-12 Tue	###	###	10.85	10.85			###	###	0.8
2013-Nov-11 Mon	###	###	10.87	10.88			###	###	0.8
2013-Nov-08 Fri	###	11.2	###	###			20.4	20.4	0.0
2013-Nov-07 Thu	###	11.4	###	11.22	588,858	###	88.7	88.7	###
2013-Nov-06 Wed	###	###	###	###			73.4	73.4	0.0
2013-Nov-05 Tue	11.25	11.26	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	11.25	371,244	0	82.7	82.7	###
2013-Nov-01 Fri	###	11.25	###	###	363,989	###	###	###	0.0
2013-Oct-31 Thu	###	11.25	###	###			70.8	70.8	0.0
2013-Oct-30 Wed	###	11.28	###	11.23	179,578	###	79.4	79.4	0.8
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	###	11.43	11.21	###			###	###	0.0
2013-Oct-25 Fri	11.5	###	###	###	329,172	0	22.0	22.0	0.0
2013-Oct-24 Thu	11.43	11.52	11.24	11.41	526,473	###	###	###	###
2013-Oct-23 Wed	###	11.5	###	11.44			###	###	0.8
2013-Oct-22 Tue	10.84	###	10.74	###			78.1	78.1	0.0
2013-Oct-21 Mon	10.51	10.78	10.5	10.72	301,082	###	84.5	84.5	0.8
2013-Oct-18 Fri	10.47	10.59	10.43	10.44			###	###	0.7
2013-Oct-17 Thu	10.56	###	10.43	10.47	265,357	###	###	###	0.7
2013-Oct-16 Wed	###	###	###	10.59	399,241	0	88.3	88.3	###
2013-Oct-15 Tue	###	10.8	###	10.43			###	###	0.7
2013-Oct-14 Mon	10.58	###	###	10.52			###	###	###
2013-Oct-11 Fri	10.57	###	10.5	###			###	###	0.0
2013-Oct-10 Thu	###	###	###	10.28			###	###	0.7
2013-Oct-09 Wed	9.51	###	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	9.51	9.7	1,235,954	###	###	###	0.7
2013-Oct-07 Mon	10.5	###	###	10.21			16.0	16.0	###
2013-Oct-04 Fri	###	###	10.49	###	226,024	###	28.5	28.5	0.0
2013-Oct-03 Thu	###	10.81	10.21	10.73			###	###	###
2013-Oct-02 Wed	10.49	10.57	10.27	10.41	333,541	###	23.8	23.8	###
2013-Oct-01 Tue	10.58	###	###	10.56			34.0	34.0	0.8
2013-Sep-30 Mon	###	###	###	###	311,644	0	9.8	9.8	0.0
2013-Sep-27 Fri	###	###	###	11.23	388,784	0	78.5	78.5	0.8
2013-Sep-26 Thu	###	###	10.86	###			###	###	0.0
2013-Sep-25 Wed	11.25	###	###	###	167,987	0	###	###	0.0
2013-Sep-24 Tue	###	11.21	###	11.21			###	###	###
2013-Sep-23 Mon	###	###	###	###			###	###	0.0
2013-Sep-20 Fri	11.51	###	###	11.5	527,086	0	33.3	33.3	###
2013-Sep-19 Thu	11.57	###	11.27	11.55			###	###	0.8
2013-Sep-18 Wed	###	###	11.375	###			###	###	0.0
2013-Sep-17 Tue	11.52	###	11.51	###			###	###	0.0
2013-Sep-16 Mon	###	11.75	11.41	###	274,322	3,176,648	34.6	34.6	0.0
2013-Sep-13 Fri	11.79	11.79	11.45	11.53			###	###	###
2013-Sep-12 Thu	###	###	11.52	11.8			79.9	79.9	0.8
2013-Sep-11 Wed	11.4	###	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	11.26	420,879	0	###	###	0.8
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###	384,278	0	12.6	12.6	0.0
2013-Sep-05 Thu	###	11.4	###	11.24			31.7	31.7	0.8
2013-Sep-04 Wed	###	11.28	10.76	11.25	967,546	10,662,356	78.5	78.5	###
2013-Sep-03 Tue	###	###	10.8	###	341,423	1,843,684	###	###	0.0
2013-Sep-02 Mon	10.52	###	10.52	###			91.0	91.0	0.0
2013-Aug-30 Fri	###	###	10.47	10.55			21.6	21.6	###
2013-Aug-29 Thu	###	10.7	###	10.4			18.0	18.0	0.7
2013-Aug-28 Wed	10.85	###	###	###	488,524	0	20.9	20.9	0.0
2013-Aug-27 Tue	###	###	10.82	###			###	###	0.0
2013-Aug-26 Mon	###	###	10.925	###			###	###	0.0
2013-Aug-23 Fri	10.74	###	10.74	###			###	###	0.0
2013-Aug-22 Thu	###	###	10.52	###			8.2	8.2	0.0
2013-Aug-21 Wed	11.52	11.79	11.44	###	452,652	5,257,552	###	###	0.0
2013-Aug-20 Tue	###	11.89	###	11.47			21.1	21.1	###
2013-Aug-19 Mon	###	###	###	11.78			###	###	###
2013-Aug-16 Fri	11.8	###	###	###			###	###	0.0
2013-Aug-15 Thu	11.7	###	11.57	###	334,855	###	###	###	0.0
2013-Aug-14 Wed	###	11.86	###	11.74			78.7	78.7	0.8
2013-Aug-13 Tue	###	###	11.29	###	203,747	1,150,151	80.6	80.6	0.0
2013-Aug-12 Mon	###	11.58	###	11.55	258,575	1,497,149	###	###	0.8
2013-Aug-09 Fri	11.56	###	11.29	###			18.5	18.5	0.0
2013-Aug-08 Thu	###	###	###	11.56			82.1	82.1	0.8
2013-Aug-07 Wed	11.7	11.7	###	###	424,078	2,480,856	15.1	15.1	0.0
2013-Aug-06 Tue	11.79	###	11.75	11.75			###	###	###
2013-Aug-05 Mon	###	###	###	11.81	317,572	0	###	###	###
2013-Aug-02 Fri	11.4	###	11.29	###	490,370	###	93.6	93.6	0.0
2013-Aug-01 Thu	###	###	###	11.41	173,540	0	###	###	###
2013-Jul-31 Wed	###	###	###	###			###	###	0.0
2013-Jul-30 Tue	11.45	11.49	11.2	11.24	183,078	###	21.0	21.0	0.8
2013-Jul-29 Mon	###	11.46	###	11.45			###	###	0.8
2013-Jul-26 Fri	11.58	11.59	11.25	###			16.0	16.0	0.0
2013-Jul-25 Thu	###	###	###	11.48	530,778	0	91.2	91.2	0.8
2013-Jul-24 Wed	11.53	11.53	###	###	526,125	###	10.8	10.8	0.0
2013-Jul-23 Tue	###	11.82	11.55	###			###	###	0.0
2013-Jul-22 Mon	11.89	###	11.55	###	248,943	1,437,645	18.1	18.1	0.0
2013-Jul-19 Fri	###	###	11.72	11.79	204,156	1,196,354	###	###	0.8
2013-Jul-18 Thu	12.2	12.21	###	###			26.4	26.4	0.0
2013-Jul-17 Wed	###	12.28	###	12.2			79.5	79.5	###
2013-Jul-16 Tue	12.85	12.85	11.51	###			###	###	0.0
2013-Jul-15 Mon	12.47	12.87	12.44	12.81	393,582	4,980,780	88.1	88.1	###
2013-Jul-12 Fri	12.45	12.56	12.25	12.47			70.7	70.7	###
2013-Jul-11 Thu	###	12.27	###	12.27	422,646	###	78.9	78.9	###
2013-Jul-10 Wed	11.75	###	11.74	###	367,541	###	88.2	88.2	0.0
2013-Jul-09 Tue	11.42	11.75	###	###			85.2	85.2	0.0
2013-Jul-08 Mon	###	11.4	###	###	410,141	###	###	###	0.0
2013-Jul-05 Fri	###	11.2	###	###			###	###	0.0
2013-Jul-04 Thu	9.8	10.86	9.8	###			93.6	93.6	0.0
2013-Jul-03 Wed	9.75	9.89	###	9.71	202,642	###	32.2	32.2	###
2013-Jul-02 Tue	9.49	9.78	9.49	9.73			###	###	###
2013-Jul-01 Mon	9.55	9.72	9.49	9.54	223,223	2,144,056	###	###	###
2013-Jun-28 Fri	###	###	###	###			14.6	14.6	0.0
2013-Jun-27 Thu	###	###	9.81	###	251,441	###	###	###	0.0
2013-Jun-26 Wed	9.56	###	9.42	###	337,579	###	90.1	90.1	0.0
2013-Jun-25 Tue	9.4	###	###	9.47			82.1	82.1	###
2013-Jun-24 Mon	9.58	9.82	9.46	9.51			39.5	39.5	###
2013-Jun-21 Fri	9.5	9.8	###	9.73	453,283	2,221,086	###	###	###
2013-Jun-20 Thu	###	###	###	9.78			25.4	25.4	0.7
2013-Jun-19 Wed	9.88	###	9.85	###			###	###	0.0
2013-Jun-18 Tue	9.89	###	9.42	###			###	###	0.0
2013-Jun-17 Mon	###	###	9.51	9.89	451,553	###	88.9	88.9	###
2013-Jun-14 Fri	###	###	9.28	###	300,753	###	###	###	0.0
2013-Jun-13 Thu	9.22	###	9	###			###	###	0.0
2013-Jun-12 Wed	9.28	9.44	###	###			###	###	0.0
2013-Jun-11 Tue	###	9.5	###	###	522,578	2,482,245	###	###	0.0
2013-Jun-07 Fri	8.81	###	8.81	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	8.75			###	###	0.6
2013-Jun-05 Wed	8.55	8.59	###	###			###	###	0.0
2013-Jun-04 Tue	8.55	###	8.55	###			###	###	0.0
2013-Jun-03 Mon	###	###	8.24	8.56			###	###	###
2013-May-31 Fri	8.53	8.71	8.5	###	494,845	4,258,141	###	###	0.0
2013-May-30 Thu	8.59	8.59	###	###			###	###	0.0
2013-May-29 Wed	###	###	###	8.46	268,552	0	78.2	78.2	0.6
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	7.71	###	###	###			92.3	92.3	0.0
2013-May-24 Fri	8.2	8.2	###	7.87			###	###	0.6
2013-May-23 Thu	###	8.74	###	8.23	380,582	1,663,143	12.1	12.1	0.6
2013-May-22 Wed	8.8	9	###	###			###	###	0.0
2013-May-21 Tue	###	8.78	8.55	8.74	157,522	1,364,928	86.5	86.5	0.6
2013-May-20 Mon	8.44	###	8.42	###	279,575	###	87.8	87.8	0.0
2013-May-17 Fri	8.24	8.44	###	8.4			83.9	83.9	###
2013-May-16 Thu	###	8.44	8.23	8.27			39.9	39.9	###
2013-May-15 Wed	###	8.4	###	###			81.0	81.0	0.0
2013-May-14 Tue	###	###	7.78	###			82.0	82.0	0.0
2013-May-13 Mon	7.75	###	7.75	###	206,225	799,121	89.5	89.5	0.0
2013-May-10 Fri	7.72	7.8	###	###	174,429	680,273	21.7	21.7	0.0
2013-May-09 Thu	7.76	7.87	###	7.71	206,451	812,384	22.9	22.9	###
2013-May-08 Wed	###	7.85	###	7.79			82.3	82.3	###
2013-May-07 Tue	###	7.7	7.57	7.58			###	###	###
2013-May-06 Mon	###	7.79	###	###	251,079	977,952	75.4	75.4	0.0
2013-May-03 Fri	7.4	###	###	###			###	###	0.0
2013-May-02 Thu	###	7.42	###	###	500,283	1,856,049	33.8	33.8	0.0
2013-May-01 Wed	7.2	7.55	###	7.46			91.0	91.0	0.5
2013-Apr-30 Tue	###	###	###	###	281,741	0	###	###	0.0
2013-Apr-29 Mon	###	###	6.88	###			88.4	88.4	0.0
2013-Apr-26 Fri	###	###	6.8	###			74.1	74.1	0.0
2013-Apr-24 Wed	###	6.89	###	6.85	291,575	1,004,475	###	###	###
2013-Apr-23 Tue	6.78	6.8	6.54	###			22.0	22.0	0.0
2013-Apr-22 Mon	###	6.79	###	6.78	487,244	###	87.6	87.6	0.5
2013-Apr-19 Fri	6.57	###	6.46	6.53			21.9	21.9	###
2013-Apr-18 Thu	###	###	6.54	6.56			39.3	39.3	0.5
2013-Apr-17 Wed	###	###	6.57	###			###	###	0.0
2013-Apr-16 Tue	6.45	6.59	6.43	6.53	275,153	1,791,246	###	###	###
2013-Apr-15 Mon	6.75	6.75	6.53	###			28.8	28.8	0.0
2013-Apr-12 Fri	6.79	6.85	6.59	6.72			###	###	0.5
2013-Apr-11 Thu	6.75	###	6.71	6.78	334,646	###	72.7	72.7	0.5
2013-Apr-10 Wed	6.4	6.73	###	6.71	446,728	###	###	###	###
2013-Apr-09 Tue	6.29	6.47	6.22	6.4	370,050	###	79.0	79.0	0.5
2013-Apr-08 Mon	###	6.45	###	6.4			###	###	0.5
2013-Apr-05 Fri	6.58	###	###	6.49			###	###	###
2013-Apr-04 Thu	6.55	6.7	###	6.52			43.3	43.3	0.5
2013-Apr-03 Wed	###	6.77	6.52	6.7	365,824	###	80.6	80.6	0.5
2013-Apr-02 Tue	6.78	6.82	###	6.7			25.7	25.7	0.5
2013-Mar-28 Thu	###	###	6.83	6.83			###	###	0.5
2013-Mar-27 Wed	###	###	6.82	###	210,755	718,674	###	###	0.0
2013-Mar-26 Tue	6.78	7	6.78	###	491,125	3,383,851	###	###	0.0
2013-Mar-25 Mon	###	###	6.74	6.82	223,077	###	21.3	21.3	0.5
2013-Mar-22 Fri	###	###	6.81	6.87	357,623	###	###	###	###
2013-Mar-21 Thu	###	###	6.78	###			78.5	78.5	0.0
2013-Mar-20 Wed	7	7	###	6.8			###	###	0.5
2013-Mar-19 Tue	7	###	###	###			77.7	77.7	0.0
2013-Mar-18 Mon	###	###	6.88	###			###	###	0.0
2013-Mar-15 Fri	###	###	6.725	###	7,832,824	26,337,870	###	###	0.0
2013-Mar-14 Thu	###	7.22	###	###	509,358	1,838,782	24.7	24.7	0.0
2013-Mar-13 Wed	###	###	###	###	859,186	0	75.2	75.2	0.0
2013-Mar-12 Tue	6.8	###	6.8	###	570,884	###	###	###	0.0
2013-Mar-11 Mon	6.79	6.85	###	6.8	343,657	1,177,025	###	###	0.5
2013-Mar-08 Fri	6.79	###	###	6.78			28.3	28.3	0.5
2013-Mar-07 Thu	###	6.83	###	6.81	1,416,759	###	90.1	90.1	###
2013-Mar-06 Wed	###	###	###	6.77			6.5	6.5	###
2013-Mar-05 Tue	7.41	7.47	###	###			###	###	0.0
2013-Mar-04 Mon	7.5	###	7.2	7.26	512,887	###	17.6	17.6	0.5
2013-Mar-01 Fri	7.48	7.53	###	7.5			###	###	0.5
2013-Feb-28 Thu	###	7.49	###	###	731,153	###	###	###	0.0
2013-Feb-27 Wed	7.5	7.55	###	###	314,289	1,186,440	18.8	18.8	0.0
2013-Feb-26 Tue	###	###	###	7.5			###	###	0.5
2013-Feb-25 Mon	7.55	7.75	7.55	###	381,785	2,920,655	79.8	79.8	0.0
2013-Feb-22 Fri	7.29	7.56	###	7.45			###	###	0.5
2013-Feb-21 Thu	7.89	7.89	###	###	525,671	2,073,772	6.5	6.5	0.0
2013-Feb-20 Wed	7.7	###	###	7.89	534,654	0	###	###	###
2013-Feb-19 Tue	7.45	7.75	7.45	7.7	648,923	###	###	###	0.6
2013-Feb-18 Mon	###	###	###	###	605,053	0	###	###	0.0
2013-Feb-15 Fri	7.22	7.24	###	###			24.1	24.1	0.0
2013-Feb-14 Thu	###	7.2	6.875	###	379,347	2,669,654	92.1	92.1	0.0
2013-Feb-13 Wed	###	###	###	6.89	369,348	0	###	###	0.5
2013-Feb-12 Tue	###	6.75	###	6.57	353,742	1,193,879	###	###	###
2013-Feb-11 Mon	6.5	6.5	###	###	206,526	###	###	###	0.0
2013-Feb-08 Fri	###	6.56	6.29	6.45	254,571	###	###	###	###
2013-Feb-07 Thu	6.58	###	6.25	###	289,785	905,578	9.2	9.2	0.0
2013-Feb-06 Wed	6.56	6.79	6.56	###			79.2	79.2	0.0
2013-Feb-05 Tue	6.75	6.75	###	6.51	637,625	2,151,984	10.2	10.2	###
2013-Feb-04 Mon	###	###	6.75	6.78	189,572	###	###	###	0.5
2013-Feb-01 Fri	6.85	###	6.85	###	256,452	878,348	###	###	0.0
2013-Jan-31 Thu	###	###	###	6.82	186,876	0	18.8	18.8	0.5
2013-Jan-30 Wed	###	7	###	###	217,644	761,754	71.1	71.1	0.0
2013-Jan-29 Tue	6.85	###	6.8	###	326,255	###	###	###	0.0
2013-Jan-25 Fri	6.75	6.85	###	6.82			###	###	0.5
2013-Jan-24 Thu	6.74	6.84	###	6.72	246,742	843,857	###	###	0.5
2013-Jan-23 Wed	###	6.83	###	6.75	256,275	875,179	###	###	0.5
2013-Jan-22 Tue	6.7	6.8	###	###			24.4	24.4	0.0
2013-Jan-21 Mon	###	6.75	###	6.71	259,285	875,086	94.2	94.2	###
2013-Jan-18 Fri	6.26	###	6.24	6.26			70.5	70.5	0.4
2013-Jan-17 Thu	###	###	6.2	6.25			###	###	###
2013-Jan-16 Wed	6.4	6.4	6.23	###	177,555	1,121,259	###	###	0.0
2013-Jan-15 Tue	6.43	6.44	6.21	6.26			###	###	0.4
2013-Jan-14 Mon	###	6.5	###	6.43	186,724	606,853	76.4	76.4	###
2013-Jan-11 Fri	###	6.42	6.27	###	269,754	1,711,589	27.9	27.9	0.0
2013-Jan-10 Thu	###	###	###	###			83.9	83.9	0.0
2013-Jan-09 Wed	###	6.2	###	###	515,653	1,598,524	###	###	0.0
2013-Jan-08 Tue	5.85	###	5.83	5.88			###	###	0.4
2013-Jan-07 Mon	5.85	6	5.8	5.86	132,327	780,729	###	###	0.4
2013-Jan-04 Fri	6	###	###	5.79			8.5	8.5	###
2013-Jan-03 Thu	5.88	###	5.88	###			###	###	0.0
2013-Jan-02 Wed	5.59	5.82	5.59	5.82			88.6	88.6	0.4
2012-Dec-31 Mon	5.5	5.54	5.4	5.54			77.8	77.8	0.4
2012-Dec-28 Fri	5.42	5.54	5.42	5.5	87,952	481,976	###	###	0.4
2012-Dec-27 Thu	###	5.45	###	5.42			###	###	0.4
2012-Dec-24 Mon	5.4	5.49	###	###			###	###	0.0
2012-Dec-21 Fri	5.49	5.5	###	5.4			###	###	0.4
2012-Dec-20 Thu	5.5	5.59	###	5.42			###	###	0.4
2012-Dec-19 Wed	5.48	###	5.48	5.49			73.2	73.2	0.4
2012-Dec-18 Tue	5.51	5.55	5.41	5.42	225,047	1,233,257	16.9	16.9	0.4
2012-Dec-17 Mon	###	5.7	5.5	5.55	245,353	1,373,976	23.6	23.6	###
2012-Dec-14 Fri	###	###	###	###	469,225	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	4.85	###			70.6	70.6	0.0
2012-Dec-11 Tue	4.79	###	###	4.85	156,949	0	79.1	79.1	###
2012-Dec-10 Mon	4.7	4.79	###	4.78	314,779	###	85.2	85.2	###
2012-Dec-07 Fri	4.8	4.8	###	###			###	###	0.0
2012-Dec-06 Thu	###	4.75	###	4.75	514,857	1,222,785	###	###	###
2012-Dec-05 Wed	4.45	4.58	4.45	4.56	318,424	1,437,684	86.8	86.8	0.3
2012-Dec-04 Tue	4.46	4.55	4.41	4.49			###	###	###
2012-Dec-03 Mon	###	###	4.41	4.45	299,381	###	11.5	11.5	0.3
2012-Nov-30 Fri	###	###	4.54	###			64.7	64.7	0.0
2012-Nov-29 Thu	###	###	4.55	4.59	190,725	###	24.2	24.2	0.3
2012-Nov-28 Wed	4.53	###	4.52	###			###	###	0.0
2012-Nov-27 Tue	4.56	###	4.53	4.54			###	###	0.3
2012-Nov-26 Mon	4.54	4.75	4.53	4.54	143,727	###	74.2	74.2	0.3
2012-Nov-23 Fri	4.51	4.52	4.48	4.52			70.4	70.4	0.3
2012-Nov-22 Thu	###	4.5	###	4.5			###	###	###
2012-Nov-21 Wed	###	4.4	###	###	101,386	223,049	###	###	0.0
2012-Nov-20 Tue	4.45	4.47	4.4	4.4			###	###	0.3
2012-Nov-19 Mon	4.41	4.47	###	4.42			###	###	0.3
2012-Nov-16 Fri	4.43	4.48	###	4.4	71,571	###	23.6	23.6	0.3
2012-Nov-15 Thu	4.46	4.46	###	4.4	93,477	208,453	###	###	0.3
2012-Nov-14 Wed	4.46	4.49	###	4.48			78.9	78.9	###
2012-Nov-13 Tue	4.5	4.55	4.45	4.48	92,376	###	###	###	###
2012-Nov-12 Mon	4.44	4.56	4.44	4.48	69,045	###	###	###	###
2012-Nov-09 Fri	4.45	4.54	4.45	4.48	172,058	###	###	###	###
2012-Nov-08 Thu	4.47	###	###	4.52	128,683	0	79.2	79.2	0.3
2012-Nov-07 Wed	4.5	###	4.49	4.52	297,052	666,881	###	###	0.3
2012-Nov-06 Tue	4.28	4.5	4.28	4.49	102,773	451,173	95.7	95.7	###
2012-Nov-05 Mon	4.51	4.55	4.25	4.27			7.2	7.2	###
2012-Nov-02 Fri	###	###	###	4.5			###	###	###
2012-Nov-01 Thu	###	4.45	###	###	706,541	1,572,053	96.5	96.5	0.0
2012-Oct-31 Wed	3.78	3.88	3.78	3.85			###	###	0.3
2012-Oct-30 Tue	3.74	3.83	3.74	3.79			###	###	###
2012-Oct-29 Mon	3.87	3.88	3.7	3.73	225,152	853,326	9.1	9.1	###
2012-Oct-26 Fri	3.88	###	3.8	3.84			###	###	0.3
2012-Oct-25 Thu	###	###	3.85	3.88			20.1	20.1	0.3
2012-Oct-24 Wed	3.81	###	3.77	###	159,349	300,372	91.3	91.3	0.0
2012-Oct-23 Tue	3.84	3.88	3.83	3.86	103,522	399,077	74.6	74.6	0.3
2012-Oct-22 Mon	3.81	###	3.78	3.84	204,881	387,225	###	###	0.3
2012-Oct-19 Fri	3.79	3.85	3.76	3.79			62.5	62.5	###
2012-Oct-18 Thu	3.72	3.76	3.7	3.76			77.2	77.2	0.3
2012-Oct-17 Wed	3.7	3.73	###	3.72			###	###	0.3
2012-Oct-16 Tue	3.73	3.73	###	3.7	132,479	247,073	###	###	0.3
2012-Oct-15 Mon	3.78	3.8	###	3.73			22.0	22.0	###
2012-Oct-12 Fri	3.7	3.85	3.7	3.7	306,126	1,155,625	67.4	67.4	0.3
2012-Oct-11 Thu	3.57	3.7	3.55	3.7	196,356	###	###	###	0.3
2012-Oct-10 Wed	3.5	3.59	3.48	3.57			84.7	84.7	0.3
2012-Oct-09 Tue	3.48	3.51	3.46	3.5	157,877	###	###	###	0.3
2012-Oct-08 Mon	3.5	3.52	3.42	3.49	100,144	###	###	###	###
2012-Oct-05 Fri	3.4	3.5	3.4	3.5	438,874	###	85.3	85.3	0.3
2012-Oct-04 Thu	3.41	3.43	###	3.43			73.0	73.0	0.2
2012-Oct-03 Wed	###	3.4	###	3.4	86,142	146,441	83.7	83.7	0.2
2012-Oct-02 Tue	3.4	3.44	###	###			22.3	22.3	0.0
2012-Oct-01 Mon	###	###	###	###	44,441	0	###	###	0.0
2012-Sep-28 Fri	###	3.4	###	###	131,679	223,854	###	###	0.0
2012-Sep-27 Thu	###	###	###	###	83,254	0	###	###	0.0
2012-Sep-26 Wed	###	3.4	###	###	132,482	###	###	###	0.0
2012-Sep-25 Tue	###	3.42	###	###			###	###	0.0
2012-Sep-24 Mon	3.42	3.5	3.42	3.42			###	###	0.2
2012-Sep-21 Fri	3.44	###	###	3.42			###	###	0.2
2012-Sep-20 Thu	3.4	3.45	###	###			31.4	31.4	0.0
2012-Sep-19 Wed	3.25	3.4	3.25	###			85.8	85.8	0.0
2012-Sep-18 Tue	3.21	3.25	3.21	3.23	148,328	###	###	###	###
2012-Sep-17 Mon	3.25	3.25	3.21	3.21			###	###	###
2012-Sep-14 Fri	3.23	3.25	3.2	3.23			64.8	64.8	###
2012-Sep-13 Thu	3.25	3.25	3.21	3.23			26.4	26.4	###
2012-Sep-12 Wed	###	3.25	###	3.22	322,977	###	###	###	0.2
2012-Sep-11 Tue	###	###	###	###	79,555	0	###	###	0.0
2012-Sep-10 Mon	###	###	###	###			83.8	83.8	0.0
2012-Sep-07 Fri	###	###	###	###	298,482	0	###	###	0.0
2012-Sep-06 Thu	###	###	###	###	65,128	0	19.8	19.8	0.0
2012-Sep-05 Wed	3	###	2.89	###			###	###	0.0
2012-Sep-04 Tue	###	###	###	###			28.6	28.6	0.0
2012-Sep-03 Mon	###	###	###	###	71,554	0	85.1	85.1	0.0
2012-Aug-31 Fri	2.87	###	2.86	###	51,484	73,622	82.5	82.5	0.0
2012-Aug-30 Thu	2.85	3	2.85	2.89	140,655	###	88.5	88.5	###
2012-Aug-29 Wed	2.75	2.85	2.75	2.85			###	###	###
2012-Aug-28 Tue	2.7	2.75	2.7	2.7			74.9	74.9	0.2
2012-Aug-27 Mon	2.8	2.88	2.7	2.76	85,185	###	24.1	24.1	0.2
2012-Aug-24 Fri	###	###	2.75	2.75			3.2	3.2	###
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	2.7	2.71	###	###			27.9	27.9	0.0
2012-Aug-21 Tue	2.7	2.72	###	2.72			###	###	0.2
2012-Aug-20 Mon	###	2.73	###	###			75.5	75.5	0.0
2012-Aug-17 Fri	2.58	###	2.58	###			###	###	0.0
2012-Aug-16 Thu	###	###	2.53	2.55	49,258	###	###	###	0.2
2012-Aug-15 Wed	###	###	2.59	2.59			###	###	0.2
2012-Aug-14 Tue	2.55	###	2.52	###	18,659	###	90.1	90.1	0.0
2012-Aug-13 Mon	2.56	2.56	2.55	2.55	12,448	###	28.8	28.8	0.2
2012-Aug-10 Fri	###	###	2.51	###	140,946	176,887	###	###	0.0
2012-Aug-09 Thu	2.55	2.7	2.55	###			###	###	0.0
2012-Aug-08 Wed	2.49	2.53	2.49	2.5			###	###	0.2
2012-Aug-07 Tue	2.48	2.53	2.48	2.5			###	###	0.2
2012-Aug-06 Mon	2.45	2.48	2.42	2.48			84.3	84.3	0.2
2012-Aug-03 Fri	2.43	2.49	2.42	2.48	87,079	213,778	###	###	0.2
2012-Aug-02 Thu	###	2.43	###	2.43	19,487	23,676	81.4	81.4	###
2012-Aug-01 Wed	2.43	2.43	###	###			###	###	0.0
2012-Jul-30 Mon	2.42	2.45	2.42	2.45			83.1	83.1	0.2
2012-Jul-27 Fri	2.44	2.44	2.42	2.42	37,941	###	###	###	0.2
2012-Jul-26 Thu	2.4	2.44	###	###	52,056	###	###	###	0.0
2012-Jul-25 Wed	###	2.4	###	###			###	###	0.0
2012-Jul-24 Tue	2.45	2.45	2.4	2.4	58,150	###	18.3	18.3	###
2012-Jul-23 Mon	2.43	2.45	###	2.45			###	###	0.2
2012-Jul-20 Fri	2.43	2.43	2.42	2.42	56,689	137,470	###	###	0.2
2012-Jul-19 Thu	2.45	2.48	2.44	2.46	97,479	###	72.7	72.7	0.2
2012-Jul-18 Wed	2.48	2.48	2.43	2.45	253,656	622,725	25.8	25.8	0.2
2012-Jul-17 Tue	2.43	2.48	2.43	2.48			###	###	0.2
2012-Jul-13 Fri	2.45	2.45	2.43	2.45	92,357	225,351	68.0	68.0	0.2
2012-Jul-12 Thu	2.45	2.45	2.44	2.45			78.1	78.1	0.2
2012-Jul-11 Wed	2.5	2.5	2.44	2.45			###	###	0.2
2012-Jul-10 Tue	2.46	2.5	2.46	2.5	87,454	216,885	88.3	88.3	0.2
2012-Jul-09 Mon	2.46	2.46	2.42	2.45			###	###	0.2
2012-Jul-06 Fri	###	2.55	###	2.46	1,194,743	###	###	###	0.2
2012-Jul-05 Thu	###	###	###	###	100,043	0	###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###	34,242	0	73.5	73.5	0.0
2012-Jul-02 Mon	###	2.2	###	2.2	127,041	139,745	###	###	0.2
2012-Jun-29 Fri	###	2.2	###	###	127,085	###	###	###	0.0
2012-Jun-28 Thu	###	2.2	###	###	25,386	27,924	33.8	33.8	0.0
2012-Jun-27 Wed	2.2	2.2	###	###			###	###	0.0
2012-Jun-26 Tue	2.2	2.2	###	###	54,485	###	32.4	32.4	0.0
2012-Jun-25 Mon	###	2.2	###	2.2			86.3	86.3	0.2
2012-Jun-22 Fri	2.25	2.25	###	###			###	###	0.0
2012-Jun-21 Thu	2.22	###	2.22	2.29	20,221	22,445	###	###	###
2012-Jun-20 Wed	###	2.2	###	2.2			###	###	0.2
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	2.2	2.2	###	###			###	###	0.0
2012-Jun-15 Fri	###	2.2	###	2.2	93,859	103,244	78.2	78.2	0.2
2012-Jun-14 Thu	###	###	###	###	79,047	0	89.8	89.8	0.0
2012-Jun-13 Wed	###	2.2	###	###	37,951	41,746	88.9	88.9	0.0
2012-Jun-12 Tue	2.23	2.25	###	###	24,659	27,741	###	###	0.0
2012-Jun-08 Fri	2.2	2.2	###	###			34.6	34.6	0.0
2012-Jun-07 Thu	###	2.2	###	2.2			###	###	0.2
2012-Jun-06 Wed	###	###	###	###	80,942	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###	12,241	0	###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###	14,787	0	31.9	31.9	0.0
2012-May-31 Thu	2	###	2	###			80.9	80.9	0.0
2012-May-30 Wed	###	###	###	###			71.0	71.0	0.0
2012-May-29 Tue	###	###	###	###			###	###	0.0
2012-May-28 Mon	###	###	###	2			81.5	81.5	0.1
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	2	2	###	###	21,920	21,920	###	###	0.0
2012-May-22 Tue	###	###	###	2	41,929	0	###	###	0.1
2012-May-21 Mon	1.88	###	1.88	###			###	###	0.0
2012-May-18 Fri	###	###	1.88	###			81.0	81.0	0.0
2012-May-17 Thu	###	###	###	###	89,784	0	###	###	0.0
2012-May-16 Wed	2	2	###	###			###	###	0.0
2012-May-15 Tue	###	###	###	2	50,547	0	39.5	39.5	0.1
2012-May-14 Mon	###	###	2	###	50,245	50,245	###	###	0.0
2012-May-11 Fri	###	###	###	###	50,476	0	25.2	25.2	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	2	###			###	###	0.0
2012-May-08 Tue	###	###	###	###	40,388	0	17.5	17.5	0.0
2012-May-07 Mon	###	###	2	###			###	###	0.0
2012-May-04 Fri	###	2.2	###	2.2			86.3	86.3	0.2
2012-May-03 Thu	###	2.2	###	2.2	62,224	68,446	93.1	93.1	0.2
2012-May-02 Wed	###	###	###	###	66,356	0	###	###	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###	59,923	0	###	###	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	2	###	2	###	89,948	89,948	###	###	0.0
2012-Apr-24 Tue	###	###	2	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	64,380	0	###	###	0.0
2012-Apr-20 Fri	###	###	###	###	188,452	0	###	###	0.0
2012-Apr-19 Thu	2	###	###	2	159,140	0	###	###	0.1
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	1.885	1.885	47,925	###	###	###	0.1
2012-Apr-13 Fri	1.87	###	1.85	###			84.9	84.9	0.0
2012-Apr-12 Thu	1.83	1.87	1.83	1.83			67.6	67.6	###
2012-Apr-11 Wed	1.87	1.87	1.83	1.83	63,348	###	###	###	###
2012-Apr-10 Tue	###	###	1.87	1.885			28.6	28.6	0.1
2012-Apr-05 Thu	###	###	1.88	###			69.9	69.9	0.0
2012-Apr-04 Wed	1.75	1.87	1.745	1.87			###	###	###
2012-Apr-03 Tue	1.75	1.8	1.74	1.74			###	###	0.1
2012-Apr-02 Mon	1.72	1.77	1.72	1.755			###	###	0.1
2012-Mar-30 Fri	###	1.75	1.72	1.73	193,744	336,145	###	###	###
2012-Mar-29 Thu	1.73	1.74	1.73	1.74			###	###	0.1
2012-Mar-28 Wed	1.73	1.73	1.73	1.73			65.3	65.3	###
2012-Mar-27 Tue	1.71	1.71	###	###	197,740	###	###	###	0.0
2012-Mar-26 Mon	1.7	1.7	1.7	1.7			71.6	71.6	###
2012-Mar-23 Fri	1.7	1.7	1.7	1.7			68.2	68.2	###
2012-Mar-22 Thu	1.72	1.745	###	1.7			22.7	22.7	###
2012-Mar-21 Wed	###	1.745	###	1.7			###	###	###
2012-Mar-20 Tue	1.7	1.7	###	###			12.9	12.9	0.0
2012-Mar-19 Mon	1.7	1.76	1.7	1.7			###	###	###
2012-Mar-16 Fri	1.7	1.76	1.7	1.76	44,143	###	###	###	0.1
2012-Mar-15 Thu	1.72	1.72	1.7	1.72	113,144	193,476	74.4	74.4	0.1
2012-Mar-14 Wed	1.76	1.76	1.72	1.75			24.6	24.6	0.1
2012-Mar-13 Tue	1.72	1.72	1.7	1.7	25,522	43,642	19.4	19.4	###
2012-Mar-12 Mon	1.72	1.74	1.72	1.74	45,843	###	82.0	82.0	0.1
2012-Mar-09 Fri	1.73	1.73	1.7	1.72			###	###	0.1
2012-Mar-08 Thu	1.75	1.75	1.72	1.72	11,382	19,747	16.2	16.2	0.1
2012-Mar-07 Wed	1.73	1.73	1.7	1.7	15,386	26,386	###	###	###
2012-Mar-06 Tue	1.8	1.8	1.75	1.75	17,478	31,023	###	###	0.1
2012-Mar-05 Mon	1.78	1.8	1.78	1.8			81.1	81.1	0.1
2012-Mar-02 Fri	1.775	1.775	1.75	1.76			###	###	0.1
2012-Mar-01 Thu	1.76	1.76	1.76	1.76	0				0.1
2012-Feb-29 Wed	1.825	1.825	1.76	1.76	22,358	40,076	8.4	8.4	0.1
2012-Feb-28 Tue	1.76	1.84	1.76	1.825	27,721	###	###	###	###
2012-Feb-27 Mon	1.755	1.85	1.755	1.85			94.2	94.2	0.1
2012-Feb-24 Fri	###	###	###	1.76			94.1	94.1	0.1
2012-Feb-23 Thu	1.7	1.72	###	###	20,627	###	###	###	0.0
2012-Feb-22 Wed	1.72	1.74	1.72	1.74	15,380	###	###	###	0.1
2012-Feb-21 Tue	1.7	1.74	1.7	1.74			84.2	84.2	0.1
2012-Feb-20 Mon	1.7	1.7	1.7	1.7			66.0	66.0	###
2012-Feb-17 Fri	###	1.7	###	1.7			95.2	95.2	###
2012-Feb-16 Thu	1.555	###	1.55	###	56,243	43,588	91.3	91.3	0.0
2012-Feb-15 Wed	1.57	1.57	1.56	1.57			###	###	0.1
2012-Feb-14 Tue	1.57	###	1.57	###			87.6	87.6	0.0
2012-Feb-13 Mon	1.57	###	1.57	1.57			68.2	68.2	0.1
2012-Feb-10 Fri	1.59	1.59	1.58	1.58	6,250	###	###	###	0.1
2012-Feb-09 Thu	###	###	1.58	###	22,385	17,684	72.3	72.3	0.0
2012-Feb-08 Wed	1.59	###	1.59	1.59	59,270	###	65.3	65.3	###
2012-Feb-07 Tue	1.55	1.58	1.55	1.58	42,450	###	###	###	0.1
2012-Feb-06 Mon	1.55	###	1.54	1.54			26.1	26.1	###
2012-Feb-03 Fri	1.55	1.55	1.55	1.55	0				###
2012-Feb-02 Thu	###	1.58	###	1.55			###	###	###
2012-Feb-01 Wed	1.51	1.51	1.5	1.5			30.8	30.8	0.1
2012-Jan-31 Tue	1.51	1.51	1.51	1.51	0				0.1
2012-Jan-30 Mon	1.55	1.55	1.51	1.51			15.3	15.3	0.1
2012-Jan-27 Fri	1.55	1.55	1.55	1.55	12,673	19,643	66.5	66.5	###
2012-Jan-25 Wed	1.525	1.525	1.51	1.51			###	###	0.1
2012-Jan-24 Tue	1.53	1.57	1.525	1.55	18,650	###	83.9	83.9	###
2012-Jan-23 Mon	1.56	1.57	###	###			###	###	0.0
2012-Jan-20 Fri	1.53	1.56	1.53	1.56			83.0	83.0	###
2012-Jan-19 Thu	1.55	1.56	1.53	1.53	91,670	###	25.4	25.4	###
2012-Jan-18 Wed	1.56	1.58	1.55	1.57			74.7	74.7	0.1
2012-Jan-17 Tue	1.54	1.57	1.54	1.56	57,588	89,549	71.2	71.2	###
2012-Jan-16 Mon	1.55	1.55	1.52	1.53	166,428	###	21.9	21.9	###
2012-Jan-13 Fri	1.46	1.52	1.46	###			###	###	0.0
2012-Jan-12 Thu	1.42	1.45	1.42	1.45	8,043	11,541	86.8	86.8	###
2012-Jan-11 Wed	###	1.45	1.375	1.45	68,542	###	###	###	###
2012-Jan-10 Tue	1.45	1.45	1.41	###			9.8	9.8	0.0
2012-Jan-09 Mon	1.5	1.5	1.45	1.45			10.7	10.7	###
2012-Jan-06 Fri	1.48	1.5	1.45	1.5	68,042	###	84.4	84.4	0.1
2012-Jan-05 Thu	###	1.48	###	1.48	69,840	51,681	96.4	96.4	0.1
2012-Jan-04 Wed	1.375	###	###	###	48,756	0	###	###	0.0
2012-Jan-03 Tue	###	###	1.375	1.375			18.8	18.8	0.1
2011-Dec-30 Fri	1.375	###	1.375	###			###	###	0.0
2011-Dec-29 Thu	###	1.42	1.375	1.375	29,623	###	###	###	0.1
2011-Dec-28 Wed	###	###	1.385	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###	82,884	0	80.7	80.7	0.0
2011-Dec-22 Thu	###	1.42	###	###	585,928	###	90.0	90.0	0.0
2011-Dec-21 Wed	###	###	###	###			68.6	68.6	0.0
2011-Dec-20 Tue	###	###	###	###	154,680	0	###	###	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	1.43	1.43	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	1.42	1.42	1.4	1.4			20.1	20.1	###
2011-Dec-13 Tue	1.49	1.49	1.42	1.42	44,370	64,558	###	###	###
2011-Dec-12 Mon	1.5	1.5	1.48	1.485	48,940	72,920	27.2	27.2	###
2011-Dec-09 Fri	1.5	1.5	1.48	1.48	16,074	23,950	###	###	0.1
2011-Dec-08 Thu	1.5	1.52	1.49	1.5	51,228	###	###	###	0.1
2011-Dec-07 Wed	1.5	1.5	1.49	1.49			###	###	###
2011-Dec-06 Tue	1.54	1.54	1.48	1.49	32,778	###	14.1	14.1	###
2011-Dec-05 Mon	1.4	1.48	1.4	1.48			###	###	0.1
2011-Dec-02 Fri	###	1.42	###	1.4			75.8	75.8	###
2011-Dec-01 Thu	###	###	###	###			###	###	0.0
2011-Nov-30 Wed	###	###	###	###			15.1	15.1	0.0
2011-Nov-29 Tue	###	###	###	###			71.7	71.7	0.0
2011-Nov-28 Mon	1.28	###	1.28	###			###	###	0.0
2011-Nov-25 Fri	1.28	1.28	1.28	1.28	0				###
2011-Nov-24 Thu	###	###	1.28	1.28	42,644	###	###	###	###
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	34,388	0	20.0	20.0	0.0
2011-Nov-18 Fri	###	###	###	###	54,653	0	###	###	0.0
2011-Nov-17 Thu	###	###	###	###	109,650	0	10.4	10.4	0.0
2011-Nov-16 Wed	###	###	###	###			###	###	0.0
2011-Nov-15 Tue	###	###	###	###			72.4	72.4	0.0
2011-Nov-14 Mon	###	###	###	###	9,280	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	###	1.4	###	1.4			84.1	84.1	###
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	1.47	1.48	###	1.385	19,147	###	###	###	0.1
2011-Nov-03 Thu	1.43	1.45	###	1.45			###	###	###
2011-Nov-02 Wed	1.41	1.45	1.4	1.43			###	###	0.1
2011-Nov-01 Tue	1.43	1.43	1.43	1.43	0				0.1
2011-Oct-31 Mon	1.43	1.43	1.43	1.43			76.9	76.9	0.1
2011-Oct-28 Fri	1.41	1.5	1.41	1.48			93.9	93.9	0.1
2011-Oct-27 Thu	###	1.4	###	1.4			64.0	64.0	###
2011-Oct-26 Wed	###	1.4	###	1.4	44,849	###	###	###	###
2011-Oct-25 Tue	###	###	###	###	0				0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###			26.2	26.2	0.0
2011-Oct-19 Wed	###	###	1.325	###	168,826	111,847	###	###	0.0
2011-Oct-18 Tue	###	###	###	###	6,420	0	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	1.29	###	1.26	###			76.9	76.9	0.0
2011-Oct-13 Thu	1.25	1.25	1.25	1.25			72.4	72.4	###
2011-Oct-12 Wed	1.25	1.25	1.25	1.25			###	###	###
2011-Oct-11 Tue	1.25	###	1.25	1.25			###	###	###
2011-Oct-10 Mon	1.28	1.28	1.28	1.28			62.6	62.6	###
2011-Oct-07 Fri	1.2	1.28	1.2	1.28	23,884	###	92.1	92.1	###
2011-Oct-06 Thu	1.2	1.2	###	###	14,783	###	###	###	0.0
2011-Oct-05 Wed	1.2	1.25	###	1.2			###	###	0.1
2011-Oct-04 Tue	1.155	1.155	###	###			###	###	0.0
2011-Oct-03 Mon	1.155	###	1.155	1.155			###	###	0.1
2011-Sep-30 Fri	1.155	1.155	1.155	1.155			###	###	0.1
2011-Sep-29 Thu	###	###	###	###	1	0	###	###	0.0
2011-Sep-28 Wed	###	1.2	###	###	75,646	45,387	71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###	11,350	0	###	###	0.0
2011-Sep-26 Mon	###	###	###	###	35,925	0	###	###	0.0
2011-Sep-23 Fri	###	###	###	###	479,750	0	77.9	77.9	0.0
2011-Sep-22 Thu	###	###	###	###	78,240	0	34.1	34.1	0.0
2011-Sep-21 Wed	1.2	1.2	1.2	1.2	0				0.1
2011-Sep-20 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2011-Sep-19 Mon	1.2	1.22	1.2	1.2			79.9	79.9	0.1
2011-Sep-16 Fri	###	1.23	###	1.2			###	###	0.1
2011-Sep-15 Thu	###	1.2	###	###	18,250	10,950	###	###	0.0
2011-Sep-14 Wed	1.2	1.2	###	###	11,477	6,886	39.4	39.4	0.0
2011-Sep-13 Tue	1.2	1.22	###	###			###	###	0.0
2011-Sep-12 Mon	1.25	1.25	1.2	1.2			17.4	17.4	0.1
2011-Sep-09 Fri	1.26	1.26	1.25	1.25			21.8	21.8	###
2011-Sep-08 Thu	###	###	1.25	1.29			###	###	0.1
2011-Sep-07 Wed	###	###	###	###	888	0	###	###	0.0
2011-Sep-06 Tue	###	###	1.26	1.28	26,525	###	25.4	25.4	###
2011-Sep-05 Mon	###	###	###	###	72,277	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	###	3,054	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	1.4			93.7	93.7	###
2011-Aug-31 Wed	###	###	###	1.325			19.2	19.2	0.1
2011-Aug-30 Tue	###	###	###	###	16,226	0	92.3	92.3	0.0
2011-Aug-29 Mon	###	###	###	###	10,753	0	60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	###	###	1.29	1.29			###	###	0.1
2011-Aug-24 Wed	1.26	###	1.26	###	25,222	15,889	###	###	0.0
2011-Aug-23 Tue	1.24	1.26	1.24	1.26			###	###	###
2011-Aug-22 Mon	1.2	###	###	1.185			###	###	0.1
2011-Aug-19 Fri	1.225	1.225	1.225	1.225	0				0.1
2011-Aug-18 Thu	###	1.225	###	1.225			###	###	0.1
2011-Aug-17 Wed	1.25	1.25	1.245	1.245			###	###	0.1
2011-Aug-16 Tue	1.26	1.26	1.26	1.26	17,326	###	77.1	77.1	###
2011-Aug-15 Mon	###	###	1.26	1.26			24.2	24.2	###
2011-Aug-12 Fri	1.25	1.25	1.25	1.25	50,259	62,823	###	###	###
2011-Aug-11 Thu	###	1.25	###	1.25	11,785	###	###	###	###
2011-Aug-10 Wed	###	1.2	###	1.2	36,970	22,182	89.3	89.3	0.1
2011-Aug-09 Tue	###	###	###	###			11.7	11.7	0.0
2011-Aug-08 Mon	1.2	1.25	1.2	1.2			74.5	74.5	0.1
2011-Aug-05 Fri	1.25	1.25	1.2	###			27.2	27.2	0.0
2011-Aug-04 Thu	###	###	1.28	###			83.9	83.9	0.0
2011-Aug-03 Wed	###	###	1.25	1.28			###	###	###
2011-Aug-02 Tue	1.355	1.355	###	###			15.2	15.2	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	###	260,379	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###			78.7	78.7	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###			64.2	64.2	0.0
2011-Jul-25 Mon	1.28	###	1.28	###	126,840	81,177	87.7	87.7	0.0
2011-Jul-22 Fri	###	###	###	###			19.9	19.9	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	1.225	###			65.3	65.3	0.0
2011-Jul-19 Tue	###	###	1.22	###			###	###	0.0
2011-Jul-18 Mon	1.26	1.26	1.21	###			###	###	0.0
2011-Jul-15 Fri	1.25	1.26	1.25	1.26			###	###	###
2011-Jul-14 Thu	1.26	1.29	1.25	1.25			31.4	31.4	###
2011-Jul-13 Wed	###	1.25	###	1.25			###	###	###
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	1.27	1.27	1.27	1.27			###	###	###
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	1.28	###			21.5	21.5	0.0
2011-Jul-06 Wed	1.27	###	1.26	###	604,478	380,821	###	###	0.0
2011-Jul-05 Tue	###	###	1.25	1.255			8.3	8.3	###
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	###	###	140,575	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	###	###	###	###	118,885	0	13.7	13.7	0.0
2011-Jun-28 Tue	###	###	###	###			86.5	86.5	0.0
2011-Jun-27 Mon	###	###	1.29	###	401,671	259,077	81.6	81.6	0.0
2011-Jun-24 Fri	###	###	###	###			68.8	68.8	0.0
2011-Jun-23 Thu	###	###	1.29	###	168,681	###	###	###	0.0
2011-Jun-22 Wed	###	###	###	###			67.9	67.9	0.0
2011-Jun-21 Tue	###	###	1.285	1.285	833,543	535,551	###	###	###
2011-Jun-20 Mon	###	###	1.345	###	1,459,522	981,528	33.1	33.1	0.0
2011-Jun-17 Fri	###	###	###	###	3,606,450	0	###	###	0.0
2011-Jun-16 Thu	###	###	###	###	47,129	0	87.7	87.7	0.0
2011-Jun-15 Wed	1.4	1.42	###	###	32,457	23,044	###	###	0.0
2011-Jun-14 Tue	1.41	1.42	###	1.4			###	###	###
2011-Jun-10 Fri	1.45	1.45	1.42	1.42			17.0	17.0	###
2011-Jun-09 Thu	1.45	1.45	1.45	1.45			###	###	###
2011-Jun-08 Wed	1.48	1.48	1.4	1.4			###	###	###
2011-Jun-07 Tue	1.5	1.5	1.5	1.5			75.7	75.7	0.1
2011-Jun-06 Mon	1.52	1.52	1.5	1.52	329,370	497,348	###	###	0.1
2011-Jun-03 Fri	1.52	1.52	1.52	1.52			73.8	73.8	0.1
2011-Jun-02 Thu	1.53	###	1.525	1.53			76.9	76.9	###
2011-Jun-01 Wed	1.52	###	1.52	###			94.7	94.7	0.0
2011-May-31 Tue	1.57	1.58	1.51	1.52	16,742	###	10.4	10.4	0.1
2011-May-30 Mon	1.56	1.58	1.55	1.57	53,753	84,123	77.0	77.0	0.1
2011-May-27 Fri	1.52	1.57	1.52	###			85.7	85.7	0.0
2011-May-26 Thu	1.55	1.57	1.52	1.55			###	###	###
2011-May-25 Wed	1.52	1.55	1.52	1.55			###	###	###
2011-May-24 Tue	1.53	1.53	1.52	1.52	10,446	###	###	###	0.1
2011-May-23 Mon	1.58	1.58	1.53	1.58	67,088	104,321	###	###	0.1
2011-May-20 Fri	1.58	###	1.58	###			79.8	79.8	0.0
2011-May-19 Thu	1.58	1.58	1.55	1.58			###	###	0.1
2011-May-18 Wed	1.56	1.57	1.52	1.57	10,453	16,149	70.1	70.1	0.1
2011-May-17 Tue	1.55	1.57	1.52	1.57	9,378	14,489	79.3	79.3	0.1
2011-May-16 Mon	1.55	1.56	1.55	1.56			83.2	83.2	###
2011-May-13 Fri	1.52	###	1.51	###	34,985	###	###	###	0.0
2011-May-12 Thu	###	###	###	###			75.6	75.6	0.0
2011-May-11 Wed	###	###	###	###	116,157	0	###	###	0.0
2011-May-10 Tue	###	###	###	###			39.2	39.2	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	9,072	0	68.7	68.7	0.0
2011-May-05 Thu	###	1.625	###	###			67.2	67.2	0.0
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	###	###	###	###	76,943	0	###	###	0.0
2011-May-02 Mon	###	###	###	###	22,281	0	79.8	79.8	0.0
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	1.7	###	###	308,774	262,457	###	###	0.0
2011-Apr-27 Wed	###	###	###	###	8,942	0	###	###	0.0
2011-Apr-21 Thu	###	1.73	###	1.73			87.9	87.9	###
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	1.7	1.72	###	###	79,654	###	###	###	0.0
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	1.685	###	1.685	###	57,884	###	74.1	74.1	0.0
2011-Apr-13 Wed	1.685	1.73	1.685	1.73			85.4	85.4	###
2011-Apr-12 Tue	###	1.73	###	1.73	15,223	###	94.0	94.0	###
2011-Apr-11 Mon	1.73	1.73	###	###	31,643	27,371	###	###	0.0
2011-Apr-08 Fri	1.75	1.75	1.73	1.73			19.5	19.5	###
2011-Apr-07 Thu	1.74	1.75	1.74	1.75			76.1	76.1	0.1
2011-Apr-06 Wed	1.7	###	###	1.73	34,147	0	81.7	81.7	###
2011-Apr-05 Tue	1.71	1.73	1.7	1.7			###	###	###
2011-Apr-04 Mon	1.71	1.73	1.71	1.73	50,073	86,125	75.7	75.7	###
2011-Apr-01 Fri	###	1.72	###	1.72	61,258	52,681	###	###	0.1
2011-Mar-31 Thu	###	1.7	###	1.7			77.3	77.3	###
2011-Mar-30 Wed	1.7	1.7	1.7	1.7	29,424	50,020	###	###	###
2011-Mar-29 Tue	###	1.71	###	1.7			###	###	###
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	1.7	1.72	###	1.72	10,974	###	72.3	72.3	0.1
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	###			72.0	72.0	0.0
2011-Mar-21 Mon	1.72	1.72	###	###	27,188	23,381	27.8	27.8	0.0
2011-Mar-18 Fri	###	1.73	###	###			###	###	0.0
2011-Mar-17 Thu	1.71	1.71	###	###			###	###	0.0
2011-Mar-16 Wed	###	1.74	###	1.72			74.5	74.5	0.1
2011-Mar-15 Tue	1.75	1.8	1.7	1.7	109,888	###	47.6	47.6	###
2011-Mar-14 Mon	1.73	1.77	1.73	1.75			86.0	86.0	0.1
2011-Mar-11 Fri	###	1.75	1.7	1.75	78,858	###	74.9	74.9	0.1
2011-Mar-10 Thu	1.77	1.8	1.75	1.75			###	###	0.1
2011-Mar-09 Wed	1.8	1.8	1.78	1.8			###	###	0.1
2011-Mar-08 Tue	1.79	1.79	1.76	1.78	138,555	###	29.6	29.6	0.1
2011-Mar-07 Mon	1.8	1.8	###	1.79			40.7	40.7	0.1
2011-Mar-04 Fri	1.77	###	1.77	1.77			###	###	###
2011-Mar-03 Thu	1.8	1.8	1.73	1.77	24,256	###	19.5	19.5	###
2011-Mar-02 Wed	1.74	1.8	1.74	1.8	45,541	###	###	###	0.1
2011-Mar-01 Tue	1.75	1.79	1.73	1.74	55,023	96,840	###	###	0.1
2011-Feb-28 Mon	1.76	1.76	1.75	1.75			33.4	33.4	0.1
2011-Feb-25 Fri	1.785	1.785	###	1.775	7,772	###	###	###	###
2011-Feb-24 Thu	1.72	1.785	###	1.785			90.7	90.7	0.1
2011-Feb-23 Wed	1.78	1.78	###	1.72			11.6	11.6	0.1
2011-Feb-22 Tue	1.87	1.87	1.78	1.78			###	###	0.1
2011-Feb-21 Mon	1.87	###	1.87	1.89			83.8	83.8	###
2011-Feb-18 Fri	###	###	1.85	1.86	87,623	81,051	17.5	17.5	0.1
2011-Feb-17 Thu	1.84	###	1.825	###			93.9	93.9	0.0
2011-Feb-16 Wed	1.85	1.87	1.85	1.85	36,744	68,343	68.5	68.5	0.1
2011-Feb-15 Tue	1.87	1.87	1.85	1.85	3,069,444	###	25.9	25.9	0.1
2011-Feb-14 Mon	1.87	1.87	1.85	1.855			27.1	27.1	0.1
2011-Feb-11 Fri	1.84	1.88	1.84	1.87	146,928	273,286	82.7	82.7	###
2011-Feb-10 Thu	1.82	1.825	###	1.82	137,448	125,421	70.5	70.5	###
2011-Feb-09 Wed	1.81	1.82	1.81	1.81	71,681	###	###	###	###
2011-Feb-08 Tue	1.78	1.82	1.78	1.81	75,625	136,125	82.8	82.8	###
2011-Feb-07 Mon	1.86	1.88	1.75	1.76	199,872	###	###	###	0.1
2011-Feb-04 Fri	1.7	1.84	###	1.84	209,457	###	95.7	95.7	###
2011-Feb-03 Thu	###	1.75	###	1.7			###	###	###
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###	8,582	0	84.7	84.7	0.0
2011-Jan-31 Mon	###	###	1.59	###	40,923	###	83.4	83.4	0.0
2011-Jan-28 Fri	1.655	1.655	###	###			35.0	35.0	0.0
2011-Jan-27 Thu	1.55	###	###	###	205,277	0	###	###	0.0
2011-Jan-25 Tue	1.55	1.59	###	1.575			###	###	0.1
2011-Jan-24 Mon	###	###	1.545	###	53,550	###	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			22.6	22.6	0.0
2011-Jan-20 Thu	1.7	1.7	###	###	11,574	###	37.8	37.8	0.0
2011-Jan-19 Wed	1.74	1.75	1.7	1.7			###	###	###
2011-Jan-18 Tue	1.75	1.75	1.7	1.7	58,385	###	###	###	###
2011-Jan-17 Mon	1.75	1.79	1.75	1.75			###	###	0.1
2011-Jan-14 Fri	1.75	1.75	1.75	1.75	11,429	###	###	###	0.1
2011-Jan-13 Thu	1.79	1.79	1.7	1.75			14.1	14.1	0.1
2011-Jan-12 Wed	1.77	1.8	1.75	1.75	71,144	126,280	21.0	21.0	0.1
2011-Jan-11 Tue	1.79	###	1.77	1.77			###	###	###
2011-Jan-10 Mon	1.8	1.8	1.77	1.78			###	###	0.1
2011-Jan-07 Fri	1.825	1.825	1.825	1.825			73.3	73.3	###
2011-Jan-06 Thu	1.82	1.825	1.82	1.825			73.6	73.6	###
2011-Jan-05 Wed	1.79	1.83	1.79	1.79	99,649	###	###	###	0.1
2011-Jan-04 Tue	1.78	1.79	1.78	1.79	43,973	###	68.6	68.6	0.1
2010-Dec-31 Fri	1.72	1.72	1.7	1.72			72.3	72.3	0.1
2010-Dec-30 Thu	1.725	1.725	1.72	1.72			27.2	27.2	0.1
2010-Dec-29 Wed	1.72	1.72	1.72	1.72	0				0.1
2010-Dec-24 Fri	1.75	1.77	1.7	1.72			15.4	15.4	0.1
2010-Dec-23 Thu	###	1.745	###	1.745			###	###	0.1
2010-Dec-22 Wed	1.71	1.71	###	1.7			###	###	###
2010-Dec-21 Tue	1.74	1.74	###	###	46,120	40,124	###	###	0.0
2010-Dec-20 Mon	1.75	1.77	1.75	1.77			###	###	###
2010-Dec-17 Fri	###	1.86	###	###	294,943	###	###	###	0.0
2010-Dec-16 Thu	1.59	###	1.59	###	31,152	###	89.1	89.1	0.0
2010-Dec-15 Wed	1.55	###	1.55	###	143,871	###	87.0	87.0	0.0
2010-Dec-14 Tue	1.55	1.56	1.53	1.56	86,946	###	###	###	###
2010-Dec-13 Mon	1.5	1.55	1.5	1.55			90.4	90.4	###
2010-Dec-10 Fri	1.52	1.55	1.5	1.55	193,570	###	85.3	85.3	###
2010-Dec-09 Thu	1.5	1.52	1.5	1.52			78.1	78.1	0.1
2010-Dec-08 Wed	1.55	1.55	1.5	1.51			14.7	14.7	0.1
2010-Dec-07 Tue	###	###	1.5	1.55	47,554	###	3.4	3.4	###
2010-Dec-06 Mon	1.48	1.55	1.48	1.55			###	###	###
2010-Dec-03 Fri	1.42	1.48	1.42	1.47	115,049	166,821	89.6	89.6	###
2010-Dec-02 Thu	1.41	1.41	1.4	1.4			27.3	27.3	###
2010-Dec-01 Wed	###	1.41	###	1.4	57,383	40,455	80.0	80.0	###
2010-Nov-30 Tue	###	###	###	###	26,572	0	82.0	82.0	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###	4,089	0	69.0	69.0	0.0
2010-Nov-25 Thu	1.385	1.385	1.375	1.375			###	###	0.1
2010-Nov-24 Wed	1.45	###	1.4	1.4			###	###	###
2010-Nov-23 Tue	###	1.4	###	1.4			91.7	91.7	###
2010-Nov-22 Mon	###	###	###	###			20.4	20.4	0.0
2010-Nov-19 Fri	1.4	1.4	###	###			33.3	33.3	0.0
2010-Nov-18 Thu	1.41	1.43	1.4	1.4			25.4	25.4	###
2010-Nov-17 Wed	1.4	1.4	###	1.4			###	###	###
2010-Nov-16 Tue	1.4	1.4	###	1.4			73.4	73.4	###
2010-Nov-15 Mon	###	1.4	###	1.4			87.0	87.0	###
2010-Nov-12 Fri	###	###	1.375	###			###	###	0.0
2010-Nov-11 Thu	###	1.375	###	1.375			78.2	78.2	0.1
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	1.345	###	###	###			33.2	33.2	0.0
2010-Nov-08 Mon	###	###	###	###	43,452	0	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			90.0	90.0	0.0
2010-Nov-04 Thu	1.345	###	###	###	58,349	0	17.0	17.0	0.0
2010-Nov-03 Wed	###	###	1.26	###	86,677	###	67.1	67.1	0.0
2010-Nov-02 Tue	1.29	###	1.29	###			###	###	0.0
2010-Nov-01 Mon	###	###	1.25	1.28	82,553	###	###	###	###
2010-Oct-29 Fri	1.27	###	1.27	###	71,625	45,481	###	###	0.0
2010-Oct-28 Thu	1.25	###	1.25	###			90.0	90.0	0.0
2010-Oct-27 Wed	1.24	1.25	1.24	1.25			###	###	###
2010-Oct-26 Tue	1.25	1.275	1.25	1.275			84.3	84.3	###
2010-Oct-25 Mon	1.2	1.22	1.2	1.22	6,370	###	73.1	73.1	0.1
2010-Oct-22 Fri	###	1.25	###	1.25			92.8	92.8	###
2010-Oct-21 Thu	1.25	1.25	###	###			6.0	6.0	0.0
2010-Oct-20 Wed	1.2	1.25	1.2	1.25	88,474	108,380	90.3	90.3	###
2010-Oct-19 Tue	###	###	###	###			83.7	83.7	0.0
2010-Oct-18 Mon	###	###	###	###	16,126	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	64,256	0	87.4	87.4	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###			85.4	85.4	0.0
2010-Oct-11 Mon	###	###	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###	0				0.0
2010-Oct-07 Thu	###	###	1.145	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	###	###	205,746	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###			75.8	75.8	0.0
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	###	###	###	###			78.6	78.6	0.0
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###	109,589	0	74.4	74.4	0.0
2010-Sep-28 Tue	###	1.185	###	###			###	###	0.0
2010-Sep-27 Mon	###	1.155	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###	136,685	0	###	###	0.0
2010-Sep-23 Thu	###	###	###	###			4.0	4.0	0.0
2010-Sep-22 Wed	1.21	1.21	###	###			###	###	0.0
2010-Sep-21 Tue	1.2	###	###	###			89.5	89.5	0.0
2010-Sep-20 Mon	1.21	1.21	1.2	1.2			26.0	26.0	0.1
2010-Sep-17 Fri	1.225	1.225	1.21	1.21			20.0	20.0	###
2010-Sep-16 Thu	1.22	1.23	1.22	1.23			###	###	0.1
2010-Sep-15 Wed	1.23	1.23	1.22	1.22	63,780	###	23.3	23.3	0.1
2010-Sep-14 Tue	1.24	1.25	1.23	1.23	39,281	###	25.4	25.4	0.1
2010-Sep-13 Mon	1.23	1.23	1.23	1.23	8,074	###	###	###	0.1
2010-Sep-10 Fri	1.21	1.22	1.21	1.22	41,852	50,850	77.0	77.0	0.1
2010-Sep-09 Thu	1.2	1.22	1.2	1.22	12,647	###	78.9	78.9	0.1
2010-Sep-08 Wed	1.23	1.23	1.22	1.22			27.3	27.3	0.1
2010-Sep-07 Tue	1.2	1.23	1.2	1.22	48,620	59,073	83.4	83.4	0.1
2010-Sep-06 Mon	1.225	1.25	###	1.23	36,651	###	66.5	66.5	0.1
2010-Sep-03 Fri	1.225	1.23	1.22	1.22			###	###	0.1
2010-Sep-02 Thu	1.23	1.23	1.21	1.225	24,624	30,041	34.2	34.2	0.1
2010-Sep-01 Wed	1.23	1.23	1.225	1.23	25,127	30,843	59.3	59.3	0.1
2010-Aug-31 Tue	1.24	1.24	1.23	1.23			27.6	27.6	0.1
2010-Aug-30 Mon	1.24	1.26	1.23	1.24			###	###	0.1
2010-Aug-27 Fri	1.2	1.27	1.2	1.26			93.5	93.5	###
2010-Aug-26 Thu	1.2	1.2	###	1.2	126,456	75,873	67.5	67.5	0.1
2010-Aug-25 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2010-Aug-24 Tue	1.23	1.23	###	1.2			###	###	0.1
2010-Aug-23 Mon	1.23	1.23	1.22	1.22			###	###	0.1
2010-Aug-20 Fri	1.26	1.26	1.23	1.23	9,074	###	15.0	15.0	0.1
2010-Aug-19 Thu	1.26	1.26	1.26	1.26			###	###	###
2010-Aug-18 Wed	1.26	1.26	1.255	1.26			###	###	###
2010-Aug-17 Tue	1.25	1.27	1.23	1.26			69.7	69.7	###
2010-Aug-16 Mon	1.2	1.26	1.2	1.26	32,570	###	92.4	92.4	###
2010-Aug-13 Fri	1.22	1.25	1.2	1.2			###	###	0.1
2010-Aug-12 Thu	1.24	1.26	1.23	1.26	54,553	###	###	###	###
2010-Aug-11 Wed	1.26	1.26	1.24	1.26			###	###	###
2010-Aug-10 Tue	1.26	###	1.26	1.26			###	###	###
2010-Aug-09 Mon	1.25	1.26	1.24	1.24	40,345	###	20.9	20.9	0.1
2010-Aug-06 Fri	1.24	1.24	1.2	1.24			66.6	66.6	0.1
2010-Aug-05 Thu	1.21	1.24	1.21	1.24			83.3	83.3	0.1
2010-Aug-04 Wed	###	1.21	###	1.2	228,646	###	###	###	0.1
2010-Aug-03 Tue	###	1.2	###	1.2	27,027	###	###	###	0.1
2010-Aug-02 Mon	1.2	1.2	###	###	59,255	35,553	###	###	0.0
2010-Jul-30 Fri	###	###	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	###	0				0.0
2010-Jul-28 Wed	###	###	1.155	###			22.8	22.8	0.0
2010-Jul-27 Tue	1.145	###	1.145	###	76,379	43,726	86.8	86.8	0.0
2010-Jul-26 Mon	###	###	###	###			70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	1.145	1.125	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	###	###	###			78.8	78.8	0.0
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	14,384	0	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			16.1	16.1	0.0
2010-Jul-13 Tue	###	1.145	###	###			###	###	0.0
2010-Jul-12 Mon	###	1.145	###	1.145			87.8	87.8	###
2010-Jul-09 Fri	###	###	###	###	983	0	65.2	65.2	0.0
2010-Jul-08 Thu	1.145	###	###	###	67,228	0	###	###	0.0
2010-Jul-07 Wed	###	###	###	###	36,082	0	###	###	0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###	0				0.0
2010-Jul-02 Fri	###	###	###	###			26.1	26.1	0.0
2010-Jul-01 Thu	###	###	###	###	4,524	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	###			90.5	90.5	0.0
2010-Jun-29 Tue	###	###	###	###			###	###	0.0
2010-Jun-28 Mon	###	###	###	###	37,673	0	80.7	80.7	0.0
2010-Jun-25 Fri	###	###	###	###			75.2	75.2	0.0
2010-Jun-24 Thu	###	###	###	###			89.9	89.9	0.0
2010-Jun-23 Wed	###	###	###	###			9.0	9.0	0.0
2010-Jun-22 Tue	###	###	###	###	68,540	0	94.1	94.1	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	1.055	###	###	###	70,627	0	###	###	0.0
2010-Jun-17 Thu	1.055	###	1.055	1.055			73.6	73.6	0.1
2010-Jun-16 Wed	###	###	###	1.055	125,253	0	71.6	71.6	0.1
2010-Jun-15 Tue	###	###	###	###	24,586	0	###	###	0.0
2010-Jun-11 Fri	###	###	###	###			###	###	0.0
2010-Jun-10 Thu	###	###	###	###	11,922	0	###	###	0.0
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	###	###			12.5	12.5	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	165,853	0	###	###	0.0
2010-Jun-01 Tue	1.025	###	###	###	62,025	0	###	###	0.0
2010-May-31 Mon	###	###	###	###			69.5	69.5	0.0
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	###	1.025	###	1.025			###	###	###
2010-May-26 Wed	###	###	###	###			20.5	20.5	0.0
2010-May-25 Tue	###	###	###	###	16,170	0	###	###	0.0
2010-May-24 Mon	###	###	###	###	116,128	0	###	###	0.0
2010-May-21 Fri	###	###	###	1			###	###	###
2010-May-20 Thu	###	###	###	###	149,721	0	94.8	94.8	0.0
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	1.025	###	1.025	4,282	###	###	###	###
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	1	1	1	1	0				###
2010-May-13 Thu	###	###	1	1			###	###	###
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	1	###	1	###			91.0	91.0	0.0
2010-May-10 Mon	###	1	###	1			74.6	74.6	###
2010-May-07 Fri	###	###	###	###			###	###	0.0
2010-May-06 Thu	1	###	1	###			95.6	95.6	0.0
2010-May-05 Wed	###	1	###	1			78.8	78.8	###
2010-May-04 Tue	###	1	###	1	465,445	232,722	95.3	95.3	###
2010-May-03 Mon	###	###	###	0.955			77.0	77.0	0.1
2010-Apr-30 Fri	###	###	###	###	123,423	0	81.6	81.6	0.0
2010-Apr-29 Thu	###	###	###	###	22,981	0	35.5	35.5	0.0
2010-Apr-28 Wed	###	###	###	###			69.0	69.0	0.0
2010-Apr-27 Tue	###	1	###	###	35,070	###	###	###	0.0
2010-Apr-23 Fri	1	###	###	###	38,373	0	###	###	0.0
2010-Apr-22 Thu	0.985	###	0.985	1	56,476	###	###	###	###
2010-Apr-21 Wed	1	###	0.985	###			###	###	0.0
2010-Apr-20 Tue	1	1	1	1			70.6	70.6	###
2010-Apr-19 Mon	###	###	###	###	35,747	0	31.7	31.7	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###	18,270	0	30.3	30.3	0.0
2010-Apr-14 Wed	###	###	###	###	92,228	0	67.2	67.2	0.0
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	###	###	###	###			30.5	30.5	0.0
2010-Apr-09 Fri	1	###	###	###			74.2	74.2	0.0
2010-Apr-08 Thu	1	###	1	###			###	###	0.0
2010-Apr-07 Wed	1.025	###	1	###			83.5	83.5	0.0
2010-Apr-06 Tue	###	###	###	###	42,070	0	###	###	0.0
2010-Apr-01 Thu	###	###	###	###			63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	###	34,586	0	###	###	0.0
2010-Mar-30 Tue	###	1	###	###			27.7	27.7	0.0
2010-Mar-29 Mon	###	###	###	###			###	###	0.0
2010-Mar-26 Fri	###	###	###	###			89.2	89.2	0.0
2010-Mar-25 Thu	1	###	###	###			###	###	0.0
2010-Mar-24 Wed	1.025	1.025	###	###	34,446	17,653	29.3	29.3	0.0
2010-Mar-23 Tue	###	1	###	1	451,176	225,588	###	###	###
2010-Mar-22 Mon	###	###	###	###			29.7	29.7	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	1	0.925	1	135,378	###	91.5	91.5	###
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	0.985	###	###	91,341	44,985	###	###	0.0
2010-Mar-15 Mon	0.975	0.975	0.945	###	35,981	34,541	39.4	39.4	0.0
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	###	###	###			26.3	26.3	0.0
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	###	###	302,359	0	23.5	23.5	0.0
2010-Mar-08 Mon	###	###	###	###	783,387	0	82.0	82.0	0.0
2010-Mar-05 Fri	###	###	###	###			76.0	76.0	0.0
2010-Mar-04 Thu	###	###	###	###			74.0	74.0	0.0
2010-Mar-03 Wed	0.88	###	0.88	###			83.4	83.4	0.0
2010-Mar-02 Tue	###	###	0.885	###			75.1	75.1	0.0
2010-Mar-01 Mon	0.85	0.86	0.85	0.85	22,042	18,845	###	###	###
2010-Feb-26 Fri	0.855	0.855	0.855	0.855	14,770	12,628	###	###	###
2010-Feb-25 Thu	###	###	0.855	0.855	114,028	48,746	11.8	11.8	###
2010-Feb-24 Wed	###	###	###	###			71.8	71.8	0.0
2010-Feb-23 Tue	0.875	###	0.875	###			88.4	88.4	0.0
2010-Feb-22 Mon	0.845	0.875	0.845	0.875	370,089	318,276	###	###	0.1
2010-Feb-19 Fri	0.825	0.845	0.825	0.845			###	###	###
2010-Feb-18 Thu	0.82	0.825	0.81	0.825			###	###	0.1
2010-Feb-17 Wed	0.84	0.84	0.82	0.82			16.2	16.2	0.1
2010-Feb-16 Tue	0.81	0.81	0.81	0.81			###	###	0.1
2010-Feb-15 Mon	0.8	0.81	0.78	0.81			###	###	0.1
2010-Feb-12 Fri	0.84	0.84	0.84	0.84	41,826	###	68.8	68.8	###
2010-Feb-11 Thu	0.855	0.855	0.82	0.85	57,021	47,755	###	###	###
2010-Feb-10 Wed	0.82	0.85	0.82	0.85	73,587	61,445	91.9	91.9	###
2010-Feb-09 Tue	0.83	0.83	0.82	0.82			###	###	0.1
2010-Feb-08 Mon	0.81	0.83	0.81	0.83	178,758	146,581	###	###	###
2010-Feb-05 Fri	0.85	0.85	0.82	0.82	39,825	33,253	###	###	0.1
2010-Feb-04 Thu	0.83	0.85	0.83	0.85			###	###	###
2010-Feb-03 Wed	0.87	0.87	0.83	0.85			18.8	18.8	###
2010-Feb-02 Tue	0.88	0.88	0.85	0.85			10.2	10.2	###
2010-Feb-01 Mon	0.86	0.88	0.84	0.88	46,145	39,684	92.9	92.9	0.1
2010-Jan-29 Fri	0.88	0.885	0.88	0.885			82.9	82.9	###
2010-Jan-28 Thu	0.85	0.885	0.85	0.885			91.5	91.5	###
2010-Jan-27 Wed	###	###	0.85	0.85	56,353	23,950	36.3	36.3	###
2010-Jan-25 Mon	0.875	0.875	###	###			19.6	19.6	0.0
2010-Jan-22 Fri	0.86	0.87	0.86	0.87	125,759	108,781	###	###	0.1
2010-Jan-21 Thu	0.87	0.87	###	0.87	90,920	39,550	###	###	0.1
2010-Jan-20 Wed	0.88	0.88	0.86	0.875			37.7	37.7	0.1
2010-Jan-19 Tue	0.875	0.885	0.87	0.88	17,821	###	80.5	80.5	0.1
2010-Jan-18 Mon	0.89	0.89	0.875	0.875	28,027	###	19.3	19.3	0.1
2010-Jan-15 Fri	0.86	0.86	0.86	0.86			###	###	###
2010-Jan-14 Thu	###	###	0.86	0.86			30.7	30.7	###
2010-Jan-13 Wed	0.86	0.89	0.86	0.89			###	###	###
2010-Jan-12 Tue	###	###	###	###	0				0.0
2010-Jan-11 Mon	###	###	0.86	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###	120,520	0	12.1	12.1	0.0
2010-Jan-07 Thu	###	###	###	###			25.8	25.8	0.0
2010-Jan-06 Wed	###	###	###	###			85.8	85.8	0.0
2010-Jan-05 Tue	###	###	###	###	0				0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	0.89	###	0.89	###	34,685	###	###	###	0.0
2009-Dec-29 Tue	0.88	###	0.87	0.89	161,952	70,449	###	###	###
2009-Dec-24 Thu	0.84	0.87	0.84	0.86	33,947	29,024	84.8	84.8	###
2009-Dec-23 Wed	0.84	0.84	0.83	0.84	1,354,281	1,130,824	62.4	62.4	###
2009-Dec-22 Tue	0.81	0.845	0.81	0.84			###	###	###
2009-Dec-21 Mon	0.81	0.81	###	###			35.6	35.6	0.0
2009-Dec-18 Fri	0.81	0.82	0.8	0.82			76.8	76.8	0.1
2009-Dec-17 Thu	0.81	0.81	0.8	0.8			###	###	0.1
2009-Dec-16 Wed	0.8	0.8	0.8	0.8	176,140	###	###	###	0.1
2009-Dec-15 Tue	0.785	0.8	0.785	0.8			81.7	81.7	0.1
2009-Dec-14 Mon	0.775	0.775	0.77	0.77			###	###	0.1
2009-Dec-11 Fri	0.78	0.78	0.775	0.775			27.2	27.2	0.1
2009-Dec-10 Thu	0.78	0.78	0.78	0.78	10,887	###	76.7	76.7	0.1
2009-Dec-09 Wed	0.785	0.785	0.785	0.785			###	###	###
2009-Dec-08 Tue	0.785	0.79	0.78	0.785			###	###	###
2009-Dec-07 Mon	0.79	0.79	0.785	0.785			42.8	42.8	###
2009-Dec-04 Fri	0.785	0.79	0.785	0.785	70,782	55,740	73.1	73.1	###
2009-Dec-03 Thu	0.785	0.79	0.785	0.79			###	###	###
2009-Dec-02 Wed	0.78	0.79	0.78	0.79			77.3	77.3	###
2009-Dec-01 Tue	0.785	0.8	0.78	0.785	84,323	###	###	###	###
2009-Nov-30 Mon	0.79	0.8	0.78	0.785	2,503,285	###	###	###	###
2009-Nov-27 Fri	0.8	0.8	0.78	0.78	3,971	###	###	###	0.1
2009-Nov-26 Thu	0.8	0.82	0.8	0.8			73.8	73.8	0.1
2009-Nov-25 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2009-Nov-24 Tue	0.785	0.8	0.785	0.8			87.1	87.1	0.1
2009-Nov-23 Mon	0.78	0.78	0.78	0.78	67,787	52,873	###	###	0.1
2009-Nov-20 Fri	0.78	0.8	0.78	0.78			71.2	71.2	0.1
2009-Nov-19 Thu	0.8	0.8	0.8	0.8			74.0	74.0	0.1
2009-Nov-18 Wed	0.78	0.8	0.78	0.78	234,252	185,059	###	###	0.1
2009-Nov-17 Tue	0.78	0.8	0.78	0.8			89.6	89.6	0.1
2009-Nov-16 Mon	0.775	0.8	0.775	0.78			70.9	70.9	0.1
2009-Nov-13 Fri	0.755	0.775	0.75	0.775			###	###	0.1
2009-Nov-12 Thu	###	0.77	0.76	0.76			###	###	0.1
2009-Nov-11 Wed	0.8	0.8	0.775	0.775			13.5	13.5	0.1
2009-Nov-10 Tue	0.78	0.8	0.78	0.8	927,389	###	87.2	87.2	0.1
2009-Nov-09 Mon	0.78	0.78	0.76	0.76			###	###	0.1
2009-Nov-06 Fri	0.76	0.78	0.76	0.76	17,579	###	63.1	63.1	0.1
2009-Nov-05 Thu	0.76	0.78	0.76	0.76			77.0	77.0	0.1
2009-Nov-04 Wed	0.76	0.76	0.75	0.76			73.1	73.1	0.1
2009-Nov-03 Tue	0.73	0.78	0.73	0.76			92.5	92.5	0.1
2009-Nov-02 Mon	0.74	0.75	0.74	0.75			74.6	74.6	###
2009-Oct-30 Fri	0.75	0.77	0.73	0.75			###	###	###
2009-Oct-29 Thu	0.74	0.78	0.74	0.75			88.5	88.5	###
2009-Oct-28 Wed	0.73	0.74	0.73	0.74			86.7	86.7	0.1
2009-Oct-27 Tue	0.76	0.76	0.75	0.75			###	###	###
2009-Oct-26 Mon	0.8	0.8	0.76	0.76			###	###	0.1
2009-Oct-23 Fri	0.8	0.8	0.8	0.8			70.6	70.6	0.1
2009-Oct-22 Thu	0.78	0.78	0.775	0.78			###	###	0.1
2009-Oct-21 Wed	0.78	0.78	0.78	0.78			67.4	67.4	0.1
2009-Oct-20 Tue	0.82	0.82	0.78	0.8	108,383	###	17.6	17.6	0.1
2009-Oct-19 Mon	###	###	0.8	0.8			###	###	0.1
2009-Oct-16 Fri	0.84	0.84	0.84	0.84	21,274	17,870	###	###	###
2009-Oct-15 Thu	0.84	0.84	0.82	0.84	213,549	177,245	###	###	###
2009-Oct-14 Wed	0.83	0.84	0.81	0.84			###	###	###
2009-Oct-13 Tue	0.8	0.83	0.8	0.83			###	###	###
2009-Oct-12 Mon	0.8	###	0.8	0.8			###	###	0.1
2009-Oct-09 Fri	0.775	0.8	0.775	0.79			80.9	80.9	###
2009-Oct-08 Thu	0.8	0.8	0.75	0.78			14.8	14.8	0.1
2009-Oct-07 Wed	###	###	0.79	0.8			19.0	19.0	0.1
2009-Oct-06 Tue	0.83	0.83	0.8	0.8	24,848	20,251	###	###	0.1
2009-Oct-05 Mon	0.81	0.83	0.8	0.83			85.2	85.2	###
2009-Oct-02 Fri	0.8	0.83	0.8	0.81			###	###	0.1
2009-Oct-01 Thu	0.83	0.83	###	0.83			70.3	70.3	###
2009-Sep-30 Wed	0.83	0.84	0.825	0.83	183,826	###	68.2	68.2	###
2009-Sep-29 Tue	0.83	0.83	0.82	0.83			70.0	70.0	###
2009-Sep-28 Mon	0.83	0.84	0.83	0.83	40,458	33,782	###	###	###
2009-Sep-25 Fri	0.83	0.83	0.83	0.83			###	###	###
2009-Sep-24 Thu	0.84	0.84	0.825	0.825			###	###	0.1
2009-Sep-23 Wed	0.85	0.85	###	0.84			24.9	24.9	###
2009-Sep-22 Tue	0.845	0.845	###	###			29.6	29.6	0.0
2009-Sep-21 Mon	0.85	0.86	0.845	0.845	62,049	###	###	###	###
2009-Sep-18 Fri	0.855	0.86	0.85	0.85	51,021	43,622	30.3	30.3	###
2009-Sep-17 Thu	0.85	0.86	0.85	0.86			70.7	70.7	###
2009-Sep-16 Wed	0.81	###	0.81	0.86			92.1	92.1	###
2009-Sep-15 Tue	0.82	0.82	0.8	0.82			###	###	0.1
2009-Sep-14 Mon	0.825	0.825	0.81	0.82			41.4	41.4	0.1
2009-Sep-11 Fri	0.8	0.83	0.8	0.82			80.7	80.7	0.1
2009-Sep-10 Thu	0.79	0.8	0.79	0.8			###	###	0.1
2009-Sep-09 Wed	0.8	0.8	0.79	0.79			###	###	###
2009-Sep-08 Tue	###	0.8	0.785	0.8	672,779	533,177	###	###	0.1
2009-Sep-07 Mon	0.8	0.8	0.79	0.8			###	###	0.1
2009-Sep-04 Fri	0.8	0.8	0.78	0.8	518,376	###	68.7	68.7	0.1
2009-Sep-03 Thu	0.79	###	0.785	###			74.4	74.4	0.0
2009-Sep-02 Wed	0.79	0.8	0.785	0.785			###	###	###
2009-Sep-01 Tue	0.78	0.8	0.775	0.8			84.2	84.2	0.1
2009-Aug-31 Mon	###	0.8	0.755	0.755			12.2	12.2	###
2009-Aug-28 Fri	0.755	0.755	0.75	0.75	166,144	125,023	###	###	###
2009-Aug-27 Thu	0.73	0.755	0.725	0.745	70,759	###	81.1	81.1	###
2009-Aug-26 Wed	0.72	0.725	0.72	0.72			61.8	61.8	###
2009-Aug-25 Tue	0.72	0.72	0.71	0.72			###	###	###
2009-Aug-24 Mon	###	0.73	0.71	0.71			###	###	###
2009-Aug-21 Fri	###	###	0.71	0.71			44.9	44.9	###
2009-Aug-20 Thu	0.78	0.78	0.7	0.7	81,570	###	2.1	2.1	###
2009-Aug-19 Wed	0.77	0.78	0.73	0.78			77.4	77.4	0.1
2009-Aug-18 Tue	0.73	0.73	0.73	0.73			70.3	70.3	0.1
2009-Aug-17 Mon	0.73	0.73	0.73	0.73			###	###	0.1
2009-Aug-14 Fri	0.75	0.75	0.72	0.725			13.8	13.8	###
2009-Aug-13 Thu	0.72	0.75	0.7	0.7			14.3	14.3	###
2009-Aug-12 Wed	0.7	0.71	0.7	0.7			67.4	67.4	###
2009-Aug-11 Tue	0.7	0.7	0.7	0.7			###	###	###
2009-Aug-10 Mon	###	0.7	###	0.7	200,276	###	86.4	86.4	###
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	###	###	###	8,256	0	###	###	0.0
2009-Aug-05 Wed	###	0.7	###	###	221,044	###	78.4	78.4	0.0
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###			80.3	80.3	0.0
2009-Jul-31 Fri	###	###	###	###			###	###	0.0
2009-Jul-30 Thu	###	###	###	###			###	###	0.0
2009-Jul-29 Wed	###	###	###	###	0				0.0
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	###			###	###	0.0
2009-Jul-24 Fri	###	###	###	###	72,787	0	86.6	86.6	0.0
2009-Jul-23 Thu	###	###	###	###	6,544	0	###	###	0.0
2009-Jul-22 Wed	###	###	###	###			23.5	23.5	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	0.625	0.625	###	0.625	4,583	###	###	###	0.0
2009-Jul-17 Fri	###	###	###	###			###	###	0.0
2009-Jul-16 Thu	0.625	0.625	0.625	0.625			71.4	71.4	0.0
2009-Jul-15 Wed	###	###	###	###			62.4	62.4	0.0
2009-Jul-14 Tue	###	###	###	###			64.7	64.7	0.0
2009-Jul-13 Mon	0.59	0.59	0.59	0.59	0				0.0
2009-Jul-10 Fri	0.585	0.59	0.585	0.59			73.5	73.5	0.0
2009-Jul-09 Thu	0.575	0.575	0.575	0.575	0				###
2009-Jul-08 Wed	0.58	0.58	0.575	0.575			32.8	32.8	###
2009-Jul-07 Tue	0.575	0.575	0.575	0.575			77.9	77.9	###
2009-Jul-06 Mon	0.58	###	0.57	###			88.4	88.4	0.0
2009-Jul-03 Fri	###	###	###	###			66.4	66.4	0.0
2009-Jul-02 Thu	0.56	###	0.56	0.57	142,026	###	###	###	###
2009-Jul-01 Wed	0.55	0.55	0.55	0.55			71.7	71.7	###
2009-Jun-30 Tue	0.54	0.55	0.53	0.55	47,452	25,624	###	###	###
2009-Jun-29 Mon	0.55	0.55	0.55	0.55			79.5	79.5	###
2009-Jun-26 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-25 Thu	0.585	0.59	0.54	0.54	179,451	101,389	###	###	0.0
2009-Jun-24 Wed	0.52	0.55	0.52	0.55	30,586	###	92.2	92.2	###
2009-Jun-23 Tue	0.52	0.52	0.52	0.52			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	###	0.51	75,384	0	13.6	13.6	###
2009-Jun-19 Fri	0.53	0.53	0.53	0.53			75.6	75.6	0.0
2009-Jun-18 Thu	0.52	0.525	0.52	0.525	13,021	###	79.1	79.1	0.0
2009-Jun-17 Wed	0.52	0.53	0.52	0.52			76.4	76.4	0.0
2009-Jun-16 Tue	0.54	0.56	0.53	0.53			32.2	32.2	0.0
2009-Jun-15 Mon	0.56	0.585	0.56	0.585			90.9	90.9	###
2009-Jun-12 Fri	###	0.55	0.5	0.55	2,807,628	###	###	###	###
2009-Jun-11 Thu	###	###	0.49	###			###	###	0.0
2009-Jun-10 Wed	0.51	0.51	###	0.51			###	###	###
2009-Jun-09 Tue	###	0.51	###	0.51			###	###	###
2009-Jun-05 Fri	0.52	0.52	###	###	27,945	###	18.1	18.1	0.0
2009-Jun-04 Thu	0.55	0.55	0.52	0.52			7.4	7.4	0.0
2009-Jun-03 Wed	0.55	0.55	0.55	0.55	87,222	47,972	61.7	61.7	###
2009-Jun-02 Tue	0.54	0.55	0.54	0.55	35,778	###	77.5	77.5	###
2009-Jun-01 Mon	0.53	0.54	0.53	0.54			72.6	72.6	0.0
2009-May-29 Fri	###	0.53	###	0.53	45,429	###	88.5	88.5	0.0
2009-May-28 Thu	0.5	0.5	0.5	0.5			71.4	71.4	0.0
2009-May-27 Wed	0.52	0.53	0.5	0.5			12.4	12.4	0.0
2009-May-26 Tue	0.5	0.5	0.5	0.5			70.3	70.3	0.0
2009-May-25 Mon	0.52	0.52	0.52	0.52	0				0.0
2009-May-22 Fri	0.52	0.52	0.52	0.52			72.4	72.4	0.0
2009-May-21 Thu	0.5	0.51	0.5	0.51			80.0	80.0	###
2009-May-20 Wed	0.485	0.485	0.485	0.485			74.2	74.2	0.0
2009-May-19 Tue	0.5	0.5	0.47	0.47			###	###	###
2009-May-18 Mon	0.5	0.5	0.5	0.5			78.3	78.3	0.0
2009-May-15 Fri	0.5	0.5	0.49	0.49			###	###	###
2009-May-14 Thu	###	###	0.49	0.5	60,674	###	###	###	0.0
2009-May-13 Wed	0.51	0.52	0.5	0.5			###	###	0.0
2009-May-12 Tue	0.5	0.52	0.5	0.5			74.6	74.6	0.0
2009-May-11 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2009-May-08 Fri	0.51	0.51	0.5	0.5	44,251	22,346	###	###	0.0
2009-May-07 Thu	0.5	0.51	0.5	0.51	96,127	48,544	71.1	71.1	###
2009-May-06 Wed	0.47	###	0.47	###			91.5	91.5	0.0
2009-May-05 Tue	0.46	0.47	0.44	0.47	90,771	###	###	###	###
2009-May-04 Mon	0.44	0.47	0.44	0.47	190,424	86,642	88.7	88.7	###
2009-May-01 Fri	0.44	0.44	0.44	0.44			###	###	###
2009-Apr-30 Thu	0.46	0.47	0.46	0.47			###	###	###
2009-Apr-29 Wed	0.47	0.47	0.47	0.47	0				###
2009-Apr-28 Tue	0.47	0.47	0.47	0.47	0				###
2009-Apr-27 Mon	0.47	0.47	0.42	0.47	186,150	###	###	###	###
2009-Apr-24 Fri	0.42	0.42	0.42	0.42	0				###
2009-Apr-23 Thu	0.43	0.43	0.42	0.42			18.8	18.8	###
2009-Apr-22 Wed	###	###	###	###			72.6	72.6	0.0
2009-Apr-21 Tue	0.41	0.41	0.41	0.41			74.0	74.0	###
2009-Apr-20 Mon	0.47	0.47	0.47	0.47			74.2	74.2	###
2009-Apr-17 Fri	0.46	0.47	0.46	0.47	45,250	21,041	###	###	###
2009-Apr-16 Thu	0.43	0.43	0.43	0.43	4,984	2,143	65.3	65.3	###
2009-Apr-15 Wed	###	0.47	###	0.47			98.3	98.3	###
2009-Apr-14 Tue	0.425	0.43	0.425	0.43	21,185	9,056	70.8	70.8	###
2009-Apr-09 Thu	0.42	0.43	###	0.43	66,443	14,285	###	###	###
2009-Apr-08 Wed	0.425	0.425	0.425	0.425	104,984	###	79.6	79.6	###
2009-Apr-07 Tue	0.45	0.45	0.425	0.425			###	###	###
2009-Apr-06 Mon	0.44	0.45	0.44	0.45			76.8	76.8	0.0
2009-Apr-03 Fri	0.43	0.43	0.43	0.43	146,255	62,889	67.3	67.3	###
2009-Apr-02 Thu	0.43	0.43	0.425	0.425			###	###	###
2009-Apr-01 Wed	###	###	###	###			70.0	70.0	0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	0.42	0.42	0.42	0.42	0				###
2009-Mar-27 Fri	0.42	0.42	0.42	0.42			###	###	###
2009-Mar-26 Thu	###	###	###	###			61.9	61.9	0.0
2009-Mar-25 Wed	###	0.4	###	0.4			78.5	78.5	0.0
2009-Mar-24 Tue	0.42	0.42	0.42	0.42	0				###
2009-Mar-23 Mon	###	0.42	###	0.42	29,540	###	###	###	###
2009-Mar-20 Fri	###	###	###	###			20.9	20.9	0.0
2009-Mar-19 Thu	0.385	0.4	###	0.4			###	###	0.0
2009-Mar-18 Wed	###	0.4	###	0.4	167,447	33,489	###	###	0.0
2009-Mar-17 Tue	0.4	0.4	###	###			7.8	7.8	0.0
2009-Mar-16 Mon	###	0.4	###	0.4			###	###	0.0
2009-Mar-13 Fri	###	0.375	###	0.375			###	###	###
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###	0				0.0
2009-Mar-06 Fri	###	###	###	###			18.4	18.4	0.0
2009-Mar-05 Thu	###	###	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###			###	###	0.0
2009-Feb-26 Thu	###	###	###	###	6,988	0	###	###	0.0
2009-Feb-25 Wed	0.345	0.345	###	###			30.4	30.4	0.0
2009-Feb-24 Tue	0.345	0.345	0.345	0.345			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			25.3	25.3	0.0
2009-Feb-20 Fri	###	###	###	###	36,986	0	78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	0.345	0.345	0.345	0.345	21,340	###	79.0	79.0	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###			67.1	67.1	0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###	18,174	0	72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###	0				0.0
2009-Feb-04 Wed	###	###	###	###	76,884	0	###	###	0.0
2009-Feb-03 Tue	###	###	###	###	21,557	0	90.6	90.6	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	###	0.4	###	0.4			###	###	0.0
2009-Jan-28 Wed	0.385	0.385	###	###	38,626	###	7.9	7.9	0.0
2009-Jan-27 Tue	###	###	###	###			75.1	75.1	0.0
2009-Jan-23 Fri	###	###	###	###	21,742	0	###	###	0.0
2009-Jan-22 Thu	0.4	0.4	###	###			24.2	24.2	0.0
2009-Jan-21 Wed	0.41	0.41	0.4	0.4	135,427	54,847	23.7	23.7	0.0
2009-Jan-20 Tue	0.43	0.43	0.42	0.42			###	###	###
2009-Jan-19 Mon	0.44	0.45	0.43	0.43	112,954	###	25.3	25.3	###
2009-Jan-16 Fri	0.44	0.445	0.44	0.44	35,751	###	72.2	72.2	###
2009-Jan-15 Thu	0.445	0.445	0.44	0.445			81.0	81.0	###
2009-Jan-14 Wed	0.445	0.445	0.445	0.445	0				###
2009-Jan-13 Tue	0.44	0.445	0.44	0.445			78.6	78.6	###
2009-Jan-12 Mon	0.45	0.45	0.44	0.44	27,340	###	21.5	21.5	###
2009-Jan-09 Fri	0.47	0.47	0.47	0.47			###	###	###
2009-Jan-08 Thu	0.475	0.475	0.475	0.475			###	###	###
2009-Jan-07 Wed	0.475	0.475	0.475	0.475			64.8	64.8	###
2009-Jan-06 Tue	0.5	0.5	0.47	0.47	52,487	25,456	6.9	6.9	###
2009-Jan-05 Mon	0.48	0.49	0.48	0.48			###	###	0.0
2009-Jan-02 Fri	0.48	0.48	0.48	0.48	0				0.0
2008-Dec-31 Wed	0.475	0.48	0.47	0.48	12,680	6,023	###	###	0.0
2008-Dec-30 Tue	###	0.45	###	0.44			###	###	###
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	0.48	0.48	0.48	0.48	0				0.0
2008-Dec-22 Mon	0.43	0.48	0.43	0.48			###	###	0.0
2008-Dec-19 Fri	0.425	0.43	0.425	0.43			###	###	###
2008-Dec-18 Thu	0.42	0.425	0.42	0.425			###	###	###
2008-Dec-17 Wed	0.42	0.425	0.42	0.42			###	###	###
2008-Dec-16 Tue	0.42	0.42	0.42	0.42	28,985	12,173	76.7	76.7	###
2008-Dec-15 Mon	0.42	0.42	0.42	0.42			68.2	68.2	###
2008-Dec-12 Fri	0.46	0.46	0.42	0.42	38,085	16,757	5.7	5.7	###
2008-Dec-11 Thu	0.48	0.48	0.48	0.48			###	###	0.0
2008-Dec-10 Wed	0.46	0.46	0.46	0.46			66.9	66.9	0.0
2008-Dec-09 Tue	0.46	0.46	0.46	0.46			76.3	76.3	0.0
2008-Dec-08 Mon	0.47	0.47	0.46	0.46			###	###	0.0
2008-Dec-05 Fri	0.48	0.48	0.48	0.48			###	###	0.0
2008-Dec-04 Thu	0.48	0.5	0.48	0.5			###	###	0.0
2008-Dec-03 Wed	0.485	0.51	0.485	0.5			86.1	86.1	0.0
2008-Dec-02 Tue	0.485	0.5	0.485	0.485	39,041	19,227	75.9	75.9	0.0
2008-Dec-01 Mon	0.485	0.485	0.485	0.485	6,373	###	74.1	74.1	0.0
2008-Nov-28 Fri	0.485	0.485	0.485	0.485			66.2	66.2	0.0
2008-Nov-27 Thu	0.47	0.47	0.47	0.47	0				###
2008-Nov-26 Wed	0.47	0.47	0.47	0.47			78.9	78.9	###
2008-Nov-25 Tue	0.46	0.46	0.46	0.46			68.8	68.8	0.0
2008-Nov-24 Mon	0.5	0.5	0.46	0.46			###	###	0.0
2008-Nov-21 Fri	###	###	0.49	0.5	459,485	112,573	23.2	23.2	0.0
2008-Nov-20 Thu	0.52	0.55	###	###			41.4	41.4	0.0
2008-Nov-19 Wed	0.53	0.53	0.52	0.52			39.7	39.7	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	0.55	0.55	###	###	17,375	4,778	14.4	14.4	0.0
2008-Nov-14 Fri	0.55	0.55	0.55	0.55	4,150	2,282	###	###	###
2008-Nov-13 Thu	0.55	0.56	0.55	0.55			###	###	###
2008-Nov-12 Wed	0.555	0.555	0.55	0.55	30,648	###	###	###	###
2008-Nov-11 Tue	0.555	0.555	0.555	0.555			###	###	###
2008-Nov-10 Mon	0.55	0.55	0.55	0.55			###	###	###
2008-Nov-07 Fri	0.55	0.55	0.55	0.55	19,648	###	70.9	70.9	###
2008-Nov-06 Thu	0.57	0.57	0.55	0.55			###	###	###
2008-Nov-05 Wed	0.53	###	0.53	###			###	###	0.0
2008-Nov-04 Tue	0.52	0.52	0.52	0.52	0				0.0
2008-Nov-03 Mon	###	0.52	###	0.52			61.2	61.2	0.0
2008-Oct-31 Fri	###	0.51	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	0.5	0.5	0.5	0.5	0				0.0
2008-Oct-29 Wed	0.5	0.5	0.5	0.5			###	###	0.0
2008-Oct-28 Tue	0.5	0.5	0.5	0.5			78.3	78.3	0.0
2008-Oct-27 Mon	0.52	0.52	0.5	0.5			###	###	0.0
2008-Oct-24 Fri	0.51	0.51	0.51	0.51			###	###	###
2008-Oct-23 Thu	0.525	0.525	0.5	0.5			###	###	0.0
2008-Oct-22 Wed	0.5	0.525	0.5	0.525	26,282	###	###	###	0.0
2008-Oct-21 Tue	0.52	0.52	0.5	0.5			16.0	16.0	0.0
2008-Oct-20 Mon	###	0.525	###	0.525			92.2	92.2	0.0
2008-Oct-17 Fri	0.52	0.525	0.52	0.525			###	###	0.0
2008-Oct-16 Thu	0.5	0.5	0.475	0.5			82.6	82.6	0.0
2008-Oct-15 Wed	0.52	0.53	###	###			26.6	26.6	0.0
2008-Oct-14 Tue	0.52	0.55	0.52	0.54			###	###	0.0
2008-Oct-13 Mon	0.48	0.5	0.48	0.48	41,626	###	62.9	62.9	0.0
2008-Oct-10 Fri	0.48	0.48	0.4	0.48	148,974	65,548	86.0	86.0	0.0
2008-Oct-09 Thu	###	0.54	###	0.5	51,284	13,846	80.0	80.0	0.0
2008-Oct-08 Wed	0.53	0.53	0.49	0.49	337,526	###	15.6	15.6	###
2008-Oct-07 Tue	0.53	0.53	0.53	0.53			63.0	63.0	0.0
2008-Oct-06 Mon	0.53	0.53	0.53	0.53			88.9	88.9	0.0
2008-Oct-03 Fri	0.525	0.525	0.525	0.525	583	###	###	###	0.0
2008-Oct-02 Thu	0.55	0.55	0.52	0.52			13.1	13.1	0.0
2008-Oct-01 Wed	0.56	0.56	0.56	0.56	0				###
2008-Sep-30 Tue	0.56	0.56	0.555	0.56	229,976	###	###	###	###
2008-Sep-29 Mon	0.575	0.575	0.57	0.57			###	###	###
2008-Sep-26 Fri	###	###	0.575	###	125,074	35,958	###	###	0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	0.57	0.575	0.56	0.575			76.2	76.2	###
2008-Sep-22 Mon	###	###	0.56	0.57			###	###	###
2008-Sep-19 Fri	0.58	0.58	0.58	0.58			58.8	58.8	###
2008-Sep-18 Thu	0.56	0.57	0.56	0.56			###	###	###
2008-Sep-17 Wed	###	###	###	###	142,185	0	95.4	95.4	0.0
2008-Sep-16 Tue	0.56	###	0.56	###			93.7	93.7	0.0
2008-Sep-15 Mon	###	###	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	0.575	###	0.575	###	66,084	###	89.8	89.8	0.0
2008-Sep-11 Thu	0.59	0.59	0.575	0.575	24,957	###	###	###	###
2008-Sep-10 Wed	0.57	0.585	0.57	0.585			87.0	87.0	###
2008-Sep-09 Tue	0.57	0.57	0.57	0.57			###	###	###
2008-Sep-08 Mon	0.57	0.59	0.57	0.58			73.9	73.9	###
2008-Sep-05 Fri	0.56	0.59	0.56	0.575			84.4	84.4	###
2008-Sep-04 Thu	0.57	0.57	0.56	0.56			###	###	###
2008-Sep-03 Wed	0.525	0.57	0.525	0.57			###	###	###
2008-Sep-02 Tue	0.52	0.52	0.51	0.51	6,827	###	###	###	###
2008-Sep-01 Mon	0.57	0.57	0.52	0.52	66,251	###	###	###	0.0
2008-Aug-29 Fri	0.57	0.575	0.57	0.575	53,072	30,383	68.3	68.3	###
2008-Aug-28 Thu	0.57	0.57	0.57	0.57			68.0	68.0	###
2008-Aug-27 Wed	0.56	0.56	0.56	0.56	45,752	25,621	71.1	71.1	###
2008-Aug-26 Tue	0.57	0.57	0.55	0.55			11.2	11.2	###
2008-Aug-25 Mon	0.57	0.57	0.54	0.57			###	###	###
2008-Aug-22 Fri	0.57	0.57	0.56	0.57			###	###	###
2008-Aug-21 Thu	0.57	0.57	0.57	0.57			76.0	76.0	###
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	0.58	0.58	0.58	0.58	0				###
2008-Aug-18 Mon	0.58	0.58	0.58	0.58			70.5	70.5	###
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###	17,752	0	###	###	0.0
2008-Aug-13 Wed	###	###	###	###	24,750	0	34.2	34.2	0.0
2008-Aug-12 Tue	###	###	###	###			96.0	96.0	0.0
2008-Aug-11 Mon	0.55	###	0.55	###			97.0	97.0	0.0
2008-Aug-08 Fri	0.51	0.51	0.51	0.51			###	###	###
2008-Aug-07 Thu	0.51	0.51	0.51	0.51			70.6	70.6	###
2008-Aug-06 Wed	0.525	0.59	0.525	0.59	7,823	###	98.0	98.0	0.0
2008-Aug-05 Tue	0.5	0.52	0.5	###	76,627	39,079	90.1	90.1	0.0
2008-Aug-04 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2008-Aug-01 Fri	0.5	0.5	0.5	0.5			74.2	74.2	0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0.56	0.56	###	###			###	###	0.0
2008-Jul-28 Mon	0.56	0.56	0.56	0.56	11,947	###	78.9	78.9	###
2008-Jul-25 Fri	0.56	###	0.56	0.56			76.0	76.0	###
2008-Jul-24 Thu	0.56	###	0.56	###			###	###	0.0
2008-Jul-23 Wed	0.55	0.55	0.55	0.55	19,046	10,475	###	###	###
2008-Jul-22 Tue	0.55	0.55	0.55	0.55	351,287	###	###	###	###
2008-Jul-21 Mon	0.55	0.56	0.55	0.56			###	###	###
2008-Jul-18 Fri	0.56	0.56	0.55	0.55			31.8	31.8	###
2008-Jul-17 Thu	0.55	0.55	0.55	0.55			69.9	69.9	###
2008-Jul-16 Wed	0.55	0.55	0.545	0.55			###	###	###
2008-Jul-15 Tue	0.51	0.52	0.51	0.52			###	###	0.0
2008-Jul-14 Mon	0.53	0.53	0.53	0.53			78.0	78.0	0.0
2008-Jul-11 Fri	0.53	0.53	0.53	0.53			65.3	65.3	0.0
2008-Jul-10 Thu	0.54	0.54	0.54	0.54			73.4	73.4	0.0
2008-Jul-09 Wed	0.55	###	0.55	###	8,380	###	###	###	0.0
2008-Jul-08 Tue	0.53	0.53	0.53	0.53			81.0	81.0	0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	0.53	0.55	0.53	0.55	34,447	###	###	###	###
2008-Jul-03 Thu	0.54	0.55	0.525	0.55	52,442	28,187	###	###	###
2008-Jul-02 Wed	0.55	0.56	0.54	0.54			###	###	0.0
2008-Jul-01 Tue	0.53	0.55	0.53	0.55			87.6	87.6	###
2008-Jun-30 Mon	0.52	0.545	###	0.525			71.0	71.0	0.0
2008-Jun-27 Fri	0.55	0.55	0.5	0.52			7.4	7.4	0.0
2008-Jun-26 Thu	0.57	0.57	0.51	0.55	96,128	###	13.8	13.8	###
2008-Jun-25 Wed	0.57	0.57	0.56	0.57	566,189	###	70.9	70.9	###
2008-Jun-24 Tue	0.55	0.58	0.55	0.57			87.2	87.2	###
2008-Jun-23 Mon	###	###	###	###	44,472	0	73.4	73.4	0.0
2008-Jun-20 Fri	###	###	###	###	104,728	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	###	22,541	0	###	###	0.0
2008-Jun-18 Wed	###	###	0.59	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###	17,722	0	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###	77,343	0	98.8	98.8	0.0
2008-Jun-12 Thu	###	###	0.56	###			###	###	0.0
2008-Jun-11 Wed	###	###	###	###	25,942	0	###	###	0.0
2008-Jun-10 Tue	###	###	0.645	###	232,558	###	###	###	0.0
2008-Jun-06 Fri	0.7	0.7	0.7	0.7			72.2	72.2	###
2008-Jun-05 Thu	###	0.71	###	###	31,627	11,227	75.9	75.9	0.0
2008-Jun-04 Wed	###	0.75	###	0.71			94.8	94.8	###
2008-Jun-03 Tue	0.755	0.755	###	###			###	###	0.0
2008-Jun-02 Mon	0.785	0.785	0.775	0.775	50,680	###	###	###	0.1
2008-May-30 Fri	0.785	0.785	0.785	0.785	10,985	8,623	###	###	###
2008-May-29 Thu	0.8	0.8	0.785	0.785			21.1	21.1	###
2008-May-28 Wed	0.77	0.8	0.77	0.785	37,927	29,772	85.1	85.1	###
2008-May-27 Tue	###	###	0.74	0.76			###	###	0.1
2008-May-26 Mon	0.8	0.8	0.8	0.8	26	20	###	###	0.1
2008-May-23 Fri	0.81	0.81	0.8	0.8			28.6	28.6	0.1
2008-May-22 Thu	0.81	0.81	0.81	0.81	16,640	13,478	65.3	65.3	0.1
2008-May-21 Wed	0.82	0.82	0.81	0.81			###	###	0.1
2008-May-20 Tue	0.82	0.84	0.8	0.82			###	###	0.1
2008-May-19 Mon	0.85	0.86	0.83	0.86			74.0	74.0	###
2008-May-16 Fri	0.82	0.85	0.81	0.85			85.8	85.8	###
2008-May-15 Thu	0.79	0.81	0.78	0.81	95,376	75,823	80.5	80.5	0.1
2008-May-14 Wed	0.76	0.8	0.76	0.8			91.3	91.3	0.1
2008-May-13 Tue	0.76	0.76	0.755	0.76			###	###	0.1
2008-May-12 Mon	0.76	0.8	0.76	0.76			68.4	68.4	0.1
2008-May-09 Fri	0.76	0.76	0.75	0.75			###	###	###
2008-May-08 Thu	0.77	0.77	0.75	0.76			20.8	20.8	0.1
2008-May-07 Wed	0.8	0.8	0.76	0.76			8.7	8.7	0.1
2008-May-06 Tue	0.72	0.77	0.72	0.77			93.0	93.0	0.1
2008-May-05 Mon	0.71	0.75	0.71	0.75	15,846	###	90.5	90.5	###
2008-May-02 Fri	0.7	0.72	0.7	0.71			###	###	###
2008-May-01 Thu	###	###	###	###			76.5	76.5	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###			70.4	70.4	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	0.7	###	0.7			###	###	###
2008-Apr-23 Wed	0.71	0.71	0.7	0.7			###	###	###
2008-Apr-22 Tue	0.7	0.7	###	0.7			###	###	###
2008-Apr-21 Mon	###	0.72	###	0.7	34,824	###	94.6	94.6	###
2008-Apr-18 Fri	###	###	###	###			71.3	71.3	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	###	###			91.1	91.1	0.0
2008-Apr-14 Mon	0.625	###	0.625	###			###	###	0.0
2008-Apr-11 Fri	###	###	0.575	0.625	23,141	6,653	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	0.7	0.7	###	###			6.8	6.8	0.0
2008-Apr-08 Tue	0.72	0.72	0.685	0.7	78,074	54,846	###	###	###
2008-Apr-07 Mon	0.71	0.71	0.71	0.71			66.7	66.7	###
2008-Apr-04 Fri	0.77	0.775	0.7	0.7			###	###	###
2008-Apr-03 Thu	0.775	0.78	0.775	0.775			###	###	0.1
2008-Apr-02 Wed	0.81	0.81	0.775	0.8	78,985	###	33.4	33.4	0.1
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	0.78	0.8	0.775	0.8	38,157	30,048	82.9	82.9	0.1
2008-Mar-28 Fri	0.655	0.8	0.655	0.8			###	###	0.1
2008-Mar-27 Thu	###	###	###	###	31,051	0	82.2	82.2	0.0
2008-Mar-26 Wed	###	###	0.58	###			###	###	0.0
2008-Mar-25 Tue	0.57	###	0.56	0.575	80,343	###	69.7	69.7	###
2008-Mar-20 Thu	0.59	0.59	0.57	0.57			20.2	20.2	###
2008-Mar-19 Wed	0.57	0.57	0.56	0.56			24.3	24.3	###
2008-Mar-18 Tue	0.57	0.57	0.56	0.57			###	###	###
2008-Mar-17 Mon	0.575	0.58	0.57	0.57			###	###	###
2008-Mar-14 Fri	0.585	0.59	0.575	0.59	24,874	14,489	###	###	0.0
2008-Mar-13 Thu	0.57	0.585	0.57	0.585			###	###	###
2008-Mar-12 Wed	###	0.645	###	0.645			83.5	83.5	###
2008-Mar-11 Tue	0.655	0.655	0.55	0.58			###	###	###
2008-Mar-10 Mon	0.655	0.655	0.655	0.655			77.9	77.9	###
2008-Mar-07 Fri	0.7	0.7	0.655	0.655	18,170	###	###	###	###
2008-Mar-06 Thu	###	0.7	###	0.7			94.4	94.4	###
2008-Mar-05 Wed	0.71	0.71	###	###	60,579	###	###	###	0.0
2008-Mar-04 Tue	0.75	0.75	0.71	0.71	104,872	76,556	13.2	13.2	###
2008-Mar-03 Mon	0.75	0.75	0.72	0.73	164,542	###	26.6	26.6	0.1
2008-Feb-29 Fri	0.75	0.75	0.75	0.75			###	###	###
2008-Feb-28 Thu	0.73	0.75	0.73	0.75			84.4	84.4	###
2008-Feb-27 Wed	0.72	0.8	0.7	0.75			88.3	88.3	###
2008-Feb-26 Tue	0.8	0.8	0.8	0.8	0				0.1
2008-Feb-25 Mon	0.8	0.83	0.8	0.8			###	###	0.1
2008-Feb-22 Fri	0.85	0.85	0.8	0.8	318,840	263,043	4.4	4.4	0.1
2008-Feb-21 Thu	0.8	0.8	0.8	0.8			69.5	69.5	0.1
2008-Feb-20 Wed	0.845	0.85	0.8	0.8			8.4	8.4	0.1
2008-Feb-19 Tue	0.85	0.85	0.845	0.845			32.4	32.4	###
2008-Feb-18 Mon	###	0.84	###	0.84			###	###	###
2008-Feb-15 Fri	0.86	0.86	###	###			###	###	0.0
2008-Feb-14 Thu	0.78	0.88	0.78	0.88	279,941	232,351	98.8	98.8	0.1
2008-Feb-13 Wed	0.74	###	0.74	0.76			87.2	87.2	0.1
2008-Feb-12 Tue	0.76	0.85	0.76	0.77	80,749	###	81.3	81.3	0.1
2008-Feb-11 Mon	0.82	0.82	0.76	0.76			6.3	6.3	0.1
2008-Feb-08 Fri	0.85	0.85	0.83	0.85			65.7	65.7	###
2008-Feb-07 Thu	0.875	0.875	0.82	0.82			4.8	4.8	0.1
2008-Feb-06 Wed	###	###	0.84	0.85			8.6	8.6	###
2008-Feb-05 Tue	###	###	###	###	531,174	0	18.9	18.9	0.0
2008-Feb-04 Mon	###	###	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	###	###	###	###			91.8	91.8	0.0
2008-Jan-31 Thu	###	1	###	1			###	###	###
2008-Jan-30 Wed	1	1	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	1	1			###	###	###
2008-Jan-25 Fri	1	###	###	###	124,229	0	###	###	0.0
2008-Jan-24 Thu	###	###	###	###			20.1	20.1	0.0
2008-Jan-23 Wed	###	###	###	###	208,951	0	21.5	21.5	0.0
2008-Jan-22 Tue	###	###	1	1	113,020	###	17.1	17.1	###
2008-Jan-21 Mon	###	1.2	###	###			82.9	82.9	0.0
2008-Jan-18 Fri	1.21	1.22	1.2	1.2	162,673	###	39.0	39.0	0.1
2008-Jan-17 Thu	1.28	###	1.24	###	14,472	8,972	###	###	0.0
2008-Jan-16 Wed	###	###	1.24	1.25			11.0	11.0	###
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	1.4	###	1.4			91.2	91.2	###
2008-Jan-11 Fri	1.5	1.5	1.5	1.5			80.6	80.6	0.1
2008-Jan-10 Thu	1.5	1.5	1.4	1.5			###	###	0.1
2008-Jan-09 Wed	1.52	###	1.5	###	83,689	###	94.5	94.5	0.0
2008-Jan-08 Tue	1.52	1.52	1.52	1.52			###	###	0.1
2008-Jan-07 Mon	1.55	1.55	1.52	1.52			###	###	0.1
2008-Jan-04 Fri	1.55	1.55	1.55	1.55			66.8	66.8	###
2008-Jan-03 Thu	1.56	1.56	1.52	1.52			14.5	14.5	0.1
2008-Jan-02 Wed	1.56	1.56	1.54	1.54			###	###	###
2007-Dec-31 Mon	1.56	1.56	1.56	1.56			###	###	###
2007-Dec-28 Fri	1.56	1.56	1.55	1.56			###	###	###
2007-Dec-27 Thu	1.54	1.56	1.54	1.56			76.2	76.2	###
2007-Dec-24 Mon	1.56	1.56	1.53	1.53	9,350	14,445	13.6	13.6	###
2007-Dec-21 Fri	1.52	1.52	1.52	1.52			64.1	64.1	0.1
2007-Dec-20 Thu	1.55	1.57	1.52	1.52			###	###	0.1
2007-Dec-19 Wed	1.55	###	1.55	###	102,258	79,249	###	###	0.0
2007-Dec-18 Tue	1.56	1.59	1.4	1.59	80,375	###	###	###	###
2007-Dec-17 Mon	###	###	###	###	182,956	0	36.6	36.6	0.0
2007-Dec-14 Fri	###	1.685	###	###	40,572	34,181	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			13.9	13.9	0.0
2007-Dec-11 Tue	###	1.685	###	###			68.4	68.4	0.0
2007-Dec-10 Mon	###	###	###	###			80.2	80.2	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	1.55	###	1.55	###	73,146	56,688	86.1	86.1	0.0
2007-Dec-05 Wed	1.55	1.55	1.55	1.55	11,746	###	68.6	68.6	###
2007-Dec-04 Tue	1.55	1.55	1.55	1.55	127,284	###	68.0	68.0	###
2007-Dec-03 Mon	1.55	1.58	1.55	1.58			84.6	84.6	0.1
2007-Nov-30 Fri	1.52	1.55	1.51	1.55			###	###	###
2007-Nov-29 Thu	1.52	1.52	1.52	1.52			###	###	0.1
2007-Nov-28 Wed	1.54	1.54	1.52	1.52	17,373	26,580	###	###	0.1
2007-Nov-27 Tue	1.55	1.55	1.51	1.54			###	###	###
2007-Nov-26 Mon	###	###	1.55	1.55			13.7	13.7	###
2007-Nov-23 Fri	###	###	1.58	###			###	###	0.0
2007-Nov-22 Thu	###	###	1.59	###	157,756	###	75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###	92,245	0	40.3	40.3	0.0
2007-Nov-20 Tue	###	###	###	###			16.7	16.7	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	1.625	###	1.625			###	###	###
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	1.75	###	###			###	###	0.0
2007-Nov-09 Fri	###	1.7	###	1.7	118,074	###	92.4	92.4	###
2007-Nov-08 Thu	###	###	1.58	###	221,676	175,124	37.3	37.3	0.0
2007-Nov-07 Wed	1.7	1.7	###	###	43,384	36,876	###	###	0.0
2007-Nov-06 Tue	###	###	###	###			17.0	17.0	0.0
2007-Nov-05 Mon	1.7	1.7	###	###			###	###	0.0
2007-Nov-02 Fri	1.73	1.75	###	1.7			###	###	###
2007-Nov-01 Thu	1.75	1.75	1.75	1.75	46,552	###	58.6	58.6	0.1
2007-Oct-31 Wed	1.81	1.81	1.73	1.75			###	###	0.1
2007-Oct-30 Tue	1.72	1.81	1.72	1.81	120,450	###	###	###	###
2007-Oct-29 Mon	1.7	1.73	1.7	1.73	107,475	###	###	###	###
2007-Oct-26 Fri	###	1.75	###	1.75			91.0	91.0	0.1
2007-Oct-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	1.56	###	1.56	###			###	###	0.0
2007-Oct-22 Mon	1.58	1.58	1.56	1.56			28.6	28.6	###
2007-Oct-19 Fri	###	###	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	###	1.7	###	###			###	###	0.0
2007-Oct-17 Wed	1.75	###	1.75	1.75			###	###	0.1
2007-Oct-16 Tue	1.57	1.82	1.57	1.75			98.3	98.3	0.1
2007-Oct-15 Mon	1.81	1.81	1.8	1.81			###	###	###
2007-Oct-12 Fri	1.81	1.85	1.81	1.81			###	###	###
2007-Oct-11 Thu	1.82	1.82	1.81	1.81	228,647	###	###	###	###
2007-Oct-10 Wed	1.82	1.82	1.82	1.82			###	###	###
2007-Oct-09 Tue	1.82	1.84	1.81	1.84			###	###	###
2007-Oct-08 Mon	1.79	1.86	1.79	1.85			88.3	88.3	0.1
2007-Oct-05 Fri	###	1.8	###	1.8	118,484	###	###	###	0.1
2007-Oct-04 Thu	1.57	1.58	1.57	1.575	95,953	151,125	###	###	0.1
2007-Oct-03 Wed	1.55	1.55	1.55	1.55			###	###	###
2007-Oct-02 Tue	1.55	1.55	1.55	1.55			###	###	###
2007-Oct-01 Mon	1.55	1.55	1.55	1.55			###	###	###
2007-Sep-28 Fri	1.57	1.57	1.55	1.555			###	###	###
2007-Sep-27 Thu	1.54	1.57	1.53	1.57	43,322	67,149	78.7	78.7	0.1
2007-Sep-26 Wed	1.53	1.54	1.53	1.53			###	###	###
2007-Sep-25 Tue	1.55	###	1.53	###			85.9	85.9	0.0
2007-Sep-24 Mon	1.53	###	1.53	###			89.8	89.8	0.0
2007-Sep-21 Fri	1.53	1.55	1.53	1.53	59,152	###	61.4	61.4	###
2007-Sep-20 Thu	1.54	1.54	1.53	1.53			32.0	32.0	###
2007-Sep-19 Wed	1.53	1.54	1.52	1.54			72.8	72.8	###
2007-Sep-18 Tue	1.53	1.53	1.51	1.51			34.3	34.3	0.1
2007-Sep-17 Mon	1.54	1.56	1.53	1.53			###	###	###
2007-Sep-14 Fri	1.51	1.56	1.51	1.53			75.7	75.7	###
2007-Sep-13 Thu	1.51	1.56	1.5	1.51			72.5	72.5	0.1
2007-Sep-12 Wed	1.51	1.51	1.5	1.51	35,747	###	75.5	75.5	0.1
2007-Sep-11 Tue	1.52	1.52	1.47	1.5	30,726	###	23.7	23.7	0.1
2007-Sep-10 Mon	1.585	1.585	1.52	1.55			16.1	16.1	###
2007-Sep-07 Fri	1.53	1.585	1.53	1.585			87.6	87.6	###
2007-Sep-06 Thu	###	###	###	###	139,752	0	12.6	12.6	0.0
2007-Sep-05 Wed	###	1.72	###	###	87,422	75,182	72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	###	1.7	###	###			16.6	16.6	0.0
2007-Aug-31 Fri	1.52	###	1.52	###			90.5	90.5	0.0
2007-Aug-30 Thu	1.55	###	1.52	1.52			###	###	0.1
2007-Aug-29 Wed	1.42	1.55	1.42	1.55			###	###	###
2007-Aug-28 Tue	1.49	1.55	1.42	1.42			6.1	6.1	###
2007-Aug-27 Mon	1.51	1.55	1.5	1.5			29.5	29.5	0.1
2007-Aug-24 Fri	1.57	1.57	1.51	1.51			###	###	0.1
2007-Aug-23 Thu	###	1.7	###	###	26,841	###	60.1	60.1	0.0
2007-Aug-22 Wed	1.525	1.56	1.525	1.56	20,826	32,124	79.7	79.7	###
2007-Aug-21 Tue	1.53	1.59	1.53	1.56			79.1	79.1	###
2007-Aug-20 Mon	1.5	###	1.48	1.52	1,486,346	###	62.9	62.9	0.1
2007-Aug-17 Fri	1.44	1.5	1.4	1.4			###	###	###
2007-Aug-16 Thu	1.42	1.52	1.4	###	212,940	###	81.2	81.2	0.0
2007-Aug-15 Wed	1.5	1.51	1.45	1.485	165,985	245,657	64.6	64.6	###
2007-Aug-14 Tue	###	###	1.55	1.55			###	###	###
2007-Aug-13 Mon	1.8	1.8	1.7	1.7			###	###	###
2007-Aug-10 Fri	1.8	1.8	1.76	1.8	38,350	###	###	###	0.1
2007-Aug-09 Thu	1.79	###	1.79	###	139,182	###	###	###	0.0
2007-Aug-08 Wed	###	1.8	###	1.8			95.4	95.4	0.1
2007-Aug-07 Tue	###	###	###	###	135,921	0	83.6	83.6	0.0
2007-Aug-06 Mon	###	1.7	###	1.7			###	###	###
2007-Aug-03 Fri	1.8	1.8	1.8	1.8	40,781	###	69.9	69.9	0.1
2007-Aug-02 Thu	###	###	1.85	###			###	###	0.0
2007-Aug-01 Wed	2	2	1.89	1.89			24.1	24.1	###
2007-Jul-31 Tue	###	2	###	2			82.2	82.2	0.1
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	###	###	###	161,485	0	13.4	13.4	0.0
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	2	###	2	###	266,050	266,050	###	###	0.0
2007-Jul-23 Mon	###	###	2	2	78,947	78,947	###	###	0.1
2007-Jul-20 Fri	###	###	###	###	29,481	0	22.1	22.1	0.0
2007-Jul-19 Thu	###	2.2	###	###			20.4	20.4	0.0
2007-Jul-18 Wed	###	###	###	###			87.4	87.4	0.0
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			67.1	67.1	0.0
2007-Jul-12 Thu	###	###	###	###			66.8	66.8	0.0
2007-Jul-11 Wed	###	###	###	###			75.2	75.2	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	###	###	###	53,474	0	81.4	81.4	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###	60,152	0	27.7	27.7	0.0
2007-Jun-29 Fri	###	2.2	###	2.2			83.3	83.3	0.2
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	###	###	###	###	24,023	0	###	###	0.0
2007-Jun-26 Tue	2.23	2.23	###	###	30,680	###	###	###	0.0
2007-Jun-25 Mon	###	###	2.23	2.23			###	###	###
2007-Jun-22 Fri	2.22	2.25	2.22	2.25	26,551	59,341	###	###	###
2007-Jun-21 Thu	2.2	2.25	###	2.25			###	###	###
2007-Jun-20 Wed	###	2.25	###	2.25	26,125	###	83.0	83.0	###
2007-Jun-19 Tue	2.2	2.2	###	###	34,453	###	###	###	0.0
2007-Jun-18 Mon	###	###	2.2	2.2	57,277	###	10.1	10.1	0.2
2007-Jun-15 Fri	###	###	2.25	2.29			12.8	12.8	###
2007-Jun-14 Thu	2.48	2.48	2.4	2.4	32,727	79,853	12.7	12.7	###
2007-Jun-13 Wed	2.5	2.53	2.48	2.5			###	###	0.2
2007-Jun-12 Tue	2.51	2.55	2.51	2.53			75.5	75.5	###
2007-Jun-08 Fri	2.56	###	2.55	2.55	19,620	###	35.1	35.1	0.2
2007-Jun-07 Thu	2.59	2.59	2.45	2.59			###	###	0.2
2007-Jun-06 Wed	2.55	###	2.55	###	364,980	465,349	###	###	0.0
2007-Jun-05 Tue	2.49	2.52	2.49	2.5	55,422	###	###	###	0.2
2007-Jun-04 Mon	2.44	2.48	2.44	2.47			77.3	77.3	###
2007-Jun-01 Fri	###	2.44	###	2.43			87.0	87.0	###
2007-May-31 Thu	###	###	###	###	37,843	0	79.6	79.6	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			22.2	22.2	0.0
2007-May-25 Fri	###	###	2.25	###	297,371	334,542	###	###	0.0
2007-May-24 Thu	###	###	2.29	###			22.0	22.0	0.0
2007-May-23 Wed	2.23	2.42	2.23	###	1,395,147	###	###	###	0.0
2007-May-22 Tue	###	2.24	###	2.2	250,872	280,976	85.8	85.8	0.2
2007-May-21 Mon	###	###	###	###			77.7	77.7	0.0
2007-May-18 Fri	###	###	###	###	405,781	0	97.6	97.6	0.0
2007-May-17 Thu	1.89	###	1.8	1.85			16.2	16.2	0.1
2007-May-16 Wed	2	###	###	2	199,646	0	###	###	0.1
2007-May-15 Tue	###	###	###	2			6.2	6.2	0.1
2007-May-14 Mon	###	###	###	###			25.6	25.6	0.0
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	2	###	2	###			96.3	96.3	0.0
2007-May-09 Wed	2	###	###	2	91,524	0	66.6	66.6	0.1
2007-May-08 Tue	1.83	###	1.83	###	243,547	222,845	###	###	0.0
2007-May-07 Mon	1.82	1.82	1.8	1.8			27.5	27.5	0.1
2007-May-04 Fri	1.8	1.85	1.77	1.78			22.0	22.0	0.1
2007-May-03 Thu	1.8	1.81	1.745	1.745			9.5	9.5	0.1
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	1.73	1.78	1.71	1.71	102,027	###	###	###	0.1
2007-Apr-30 Mon	1.685	1.74	1.685	1.72	33,485	57,343	###	###	0.1
2007-Apr-27 Fri	1.75	1.75	1.71	1.71			###	###	0.1
2007-Apr-26 Thu	1.75	1.79	1.75	1.79	11,220	19,859	86.7	86.7	0.1
2007-Apr-24 Tue	1.72	1.72	1.72	1.72			69.8	69.8	0.1
2007-Apr-23 Mon	1.77	1.77	1.75	1.75			30.0	30.0	0.1
2007-Apr-20 Fri	1.79	1.79	1.79	1.79			###	###	0.1
2007-Apr-19 Thu	1.8	1.8	1.7	1.7			6.4	6.4	###
2007-Apr-18 Wed	1.8	1.85	1.8	1.8			64.9	64.9	0.1
2007-Apr-17 Tue	###	###	1.8	1.8			3.8	3.8	0.1
2007-Apr-16 Mon	0	0	0	0	0				0.0
2007-Apr-13 Fri	2	2	###	2			###	###	0.1
2007-Apr-12 Thu	2	2	###	2	59,550	59,550	###	###	0.1
2007-Apr-11 Wed	2	2	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	2.2	2.51	2.2	###			###	###	0.0
2007-Apr-04 Wed	###	2.2	###	###	29,250	32,175	62.8	62.8	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###	2,950	0	###	###	0.0
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	1,371,350	0	70.2	70.2	0.0
2007-Mar-23 Fri	###	###	###	###			20.1	20.1	0.0
2007-Mar-22 Thu	###	###	###	###	34,275	0	###	###	0.0
2007-Mar-21 Wed	###	###	2	###	114,225	114,225	###	###	0.0
2007-Mar-20 Tue	###	###	###	###	12,540	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###			14.5	14.5	0.0
2007-Mar-12 Mon	###	###	###	###	79,789	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###			17.5	17.5	0.0
2007-Mar-07 Wed	###	###	###	###			89.1	89.1	0.0
2007-Mar-06 Tue	2	2	2	2			###	###	0.1
2007-Mar-05 Mon	2	###	2	2	96,389	96,389	88.7	88.7	0.1
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	2	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	2			###	###	0.1
2007-Feb-27 Tue	###	###	###	###			85.2	85.2	0.0
2007-Feb-26 Mon	###	###	###	###			13.2	13.2	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	2	###	2	###	253,585	253,585	78.9	78.9	0.0
2007-Feb-21 Wed	2	2	###	2			72.5	72.5	0.1
2007-Feb-20 Tue	###	2	###	2			###	###	0.1
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	1.89	###	44,450	###	83.8	83.8	0.0
2007-Feb-15 Thu	###	###	1.88	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###	21,677	0	15.4	15.4	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	2	###	2	2			###	###	0.1
2007-Feb-08 Thu	###	###	###	###			22.1	22.1	0.0
2007-Feb-07 Wed	2	###	2	###			87.3	87.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	2.2	###	###			70.0	70.0	0.0
2007-Feb-01 Thu	###	###	###	###	35,649	0	###	###	0.0
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	###	###	###	###			15.0	15.0	0.0
2007-Jan-29 Mon	###	###	###	###	35,950	0	71.3	71.3	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###	22,770	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	60,178	0	88.9	88.9	0.0
2007-Jan-18 Thu	###	###	###	###	46,622	0	###	###	0.0
2007-Jan-17 Wed	2.2	2.2	###	###	33,850	###	30.1	30.1	0.0
2007-Jan-16 Tue	2.2	2.2	###	###			###	###	0.0
2007-Jan-15 Mon	0	0	0	0	0				0.0
2007-Jan-12 Fri	2.2	2.2	2.2	2.2	2,250	4,950	###	###	0.2
2007-Jan-11 Thu	###	2.2	###	2.2	67,850	###	74.7	74.7	0.2
2007-Jan-10 Wed	###	2.2	###	###	16,150	###	81.6	81.6	0.0
2007-Jan-09 Tue	2.2	2.2	2.2	2.2			65.6	65.6	0.2
2007-Jan-08 Mon	2.22	2.22	2.2	2.2	21,254	46,971	###	###	0.2
2007-Jan-05 Fri	2.25	###	2.25	2.25			69.0	69.0	###
2007-Jan-04 Thu	2.25	2.25	2.22	2.22	10,357	23,147	30.5	30.5	0.2
2007-Jan-03 Wed	###	###	###	###			71.0	71.0	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###	7,750	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			70.3	70.3	0.0
2006-Dec-22 Fri	###	###	###	###	11,851	0	16.0	16.0	0.0
2006-Dec-21 Thu	###	###	###	###			31.1	31.1	0.0
2006-Dec-20 Wed	2.45	2.45	2.26	2.26	195,350	460,049	1.9	1.9	###
2006-Dec-19 Tue	2.45	2.5	2.45	2.45			70.7	70.7	0.2
2006-Dec-18 Mon	2.5	2.5	###	2.45			###	###	0.2
2006-Dec-15 Fri	2.54	2.59	2.49	2.53	76,588	###	33.1	33.1	###
2006-Dec-14 Thu	2.5	2.54	2.48	2.49			26.5	26.5	0.2
2006-Dec-13 Wed	###	2.48	###	2.48	49,551	61,443	###	###	0.2
2006-Dec-12 Tue	2.26	###	2.21	2.26	26,188	###	70.0	70.0	###
2006-Dec-11 Mon	2.26	2.26	2.26	2.26			67.3	67.3	###
2006-Dec-08 Fri	###	###	2.25	2.26			###	###	###
2006-Dec-07 Thu	###	###	###	###	79,080	0	###	###	0.0
2006-Dec-06 Wed	2.2	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###	113,825	0	###	###	0.0
2006-Dec-04 Mon	2.2	2.22	###	###	59,380	###	28.3	28.3	0.0
2006-Dec-01 Fri	###	2.2	###	###			72.1	72.1	0.0
2006-Nov-30 Thu	2.25	###	###	###	218,040	0	###	###	0.0
2006-Nov-29 Wed	2.2	2.29	###	###			17.5	17.5	0.0
2006-Nov-28 Tue	###	2.2	###	2.2			###	###	0.2
2006-Nov-27 Mon	###	2.22	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	2.2	140,189	0	5.6	5.6	0.2

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 17:03:40 thru 2024-04-19 17:03:44 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000